Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.37 | 26.37 | 24.96 | 25.08 | 1,017,457 | -1.22(-4.65%) |
Apr 28, 2022 | 26.67 | 27.05 | 25.99 | 26.30 | 1,383,503 | -0.21(-0.81%) |
Apr 27, 2022 | 26.80 | 27.07 | 26.34 | 26.52 | 852,921 | -0.24(-0.90%) |
Apr 26, 2022 | 27.30 | 27.75 | 26.75 | 26.76 | 913,484 | -1.06(-3.82%) |
Apr 25, 2022 | 27.82 | 27.88 | 26.82 | 27.82 | 1,166,354 | -0.20(-0.70%) |
Apr 22, 2022 | 28.52 | 28.52 | 27.64 | 28.02 | 1,318,742 | -0.02(-0.06%) |
Apr 21, 2022 | 27.95 | 28.72 | 27.84 | 28.04 | 1,029,712 | +0.11(+0.38%) |
Apr 20, 2022 | 28.07 | 28.59 | 27.91 | 27.93 | 775,185 | -0.04(-0.16%) |
Apr 19, 2022 | 27.25 | 28.07 | 27.16 | 27.97 | 757,520 | +1.00(+3.71%) |
Apr 18, 2022 | 26.88 | 27.16 | 26.77 | 26.97 | 601,306 | +0.02(+0.07%) |
Apr 14, 2022 | 27.26 | 27.39 | 26.87 | 26.96 | 449,992 | -0.26(-0.95%) |
Apr 13, 2022 | 26.23 | 27.28 | 26.10 | 27.21 | 578,686 | +0.58(+2.18%) |
Apr 12, 2022 | 27.11 | 27.36 | 26.49 | 26.63 | 790,851 | -0.33(-1.23%) |
Apr 11, 2022 | 27.05 | 27.54 | 26.96 | 26.96 | 791,744 | +0.01(+0.03%) |
Apr 08, 2022 | 27.03 | 27.14 | 26.62 | 26.96 | 778,415 | +0.15(+0.57%) |
Apr 07, 2022 | 27.29 | 27.30 | 26.56 | 26.80 | 1,012,749 | -0.44(-1.61%) |
Apr 06, 2022 | 27.22 | 27.52 | 27.14 | 27.24 | 1,582,983 | -0.21(-0.75%) |
Apr 05, 2022 | 27.81 | 28.05 | 27.34 | 27.45 | 1,306,795 | -0.38(-1.38%) |
Apr 04, 2022 | 27.73 | 28.08 | 26.80 | 27.83 | 1,515,287 | +0.04(+0.16%) |
Apr 01, 2022 | 29.27 | 29.35 | 27.67 | 27.79 | 2,455,846 | -1.04(-3.59%) |
Mar 31, 2022 | 29.31 | 29.78 | 28.63 | 28.82 | 1,397,668 | -0.71(-2.39%) |
Mar 30, 2022 | 30.67 | 30.77 | 29.21 | 29.53 | 1,132,307 | -1.15(-3.76%) |
Mar 29, 2022 | 30.37 | 30.75 | 30.08 | 30.68 | 1,337,939 | +0.79(+2.63%) |
Mar 28, 2022 | 30.22 | 30.22 | 29.31 | 29.89 | 1,215,018 | -0.54(-1.76%) |
Mar 25, 2022 | 29.68 | 30.57 | 29.68 | 30.43 | 858,601 | +0.75(+2.53%) |
Mar 24, 2022 | 29.46 | 29.70 | 29.12 | 29.68 | 669,321 | +0.40(+1.37%) |
Mar 23, 2022 | 30.39 | 30.70 | 29.26 | 29.28 | 756,762 | -1.45(-4.71%) |
Mar 22, 2022 | 30.61 | 31.01 | 30.40 | 30.72 | 872,554 | +0.62(+2.05%) |
Mar 21, 2022 | 30.39 | 30.79 | 29.81 | 30.11 | 604,751 | -0.11(-0.35%) |
Mar 18, 2022 | 30.34 | 30.74 | 29.43 | 30.22 | 1,758,405 | -0.46(-1.49%) |
Mar 17, 2022 | 30.55 | 30.75 | 30.16 | 30.67 | 726,896 | -0.39(-1.27%) |
Mar 16, 2022 | 30.94 | 31.51 | 30.41 | 31.06 | 862,778 | +0.54(+1.79%) |
Mar 15, 2022 | 30.73 | 31.10 | 29.80 | 30.52 | 834,096 | +0.04(+0.15%) |
Mar 14, 2022 | 32.19 | 32.19 | 30.23 | 30.47 | 961,087 | -1.02(-3.23%) |
Mar 11, 2022 | 31.21 | 31.90 | 31.19 | 31.49 | 873,197 | +0.62(+2.00%) |
Mar 10, 2022 | 30.45 | 30.98 | 30.30 | 30.88 | 692,594 | -0.02(-0.06%) |
Mar 09, 2022 | 31.29 | 31.78 | 30.85 | 30.89 | 914,883 | +0.63(+2.07%) |
Mar 08, 2022 | 29.93 | 31.22 | 29.80 | 30.27 | 1,483,207 | +0.74(+2.51%) |
Mar 07, 2022 | 30.53 | 30.81 | 29.47 | 29.53 | 1,032,574 | -1.29(-4.17%) |
Mar 04, 2022 | 31.29 | 31.73 | 30.35 | 30.81 | 594,767 | -1.24(-3.87%) |
Mar 03, 2022 | 32.44 | 32.60 | 31.61 | 32.06 | 564,060 | -0.30(-0.94%) |
Mar 02, 2022 | 30.93 | 32.76 | 30.93 | 32.36 | 1,047,747 | +1.66(+5.41%) |
Mar 01, 2022 | 32.01 | 32.47 | 30.20 | 30.70 | 1,212,854 | -2.02(-6.17%) |
Feb 28, 2022 | 32.40 | 32.74 | 31.96 | 32.72 | 1,082,444 | -0.30(-0.92%) |
Feb 25, 2022 | 31.52 | 33.12 | 31.97 | 33.02 | 1,223,409 | +1.89(+6.08%) |
Feb 24, 2022 | 30.65 | 31.21 | 29.52 | 31.13 | 1,274,486 | -0.73(-2.30%) |
Feb 23, 2022 | 32.67 | 32.91 | 31.73 | 31.86 | 757,995 | -0.60(-1.84%) |
Feb 22, 2022 | 32.44 | 32.82 | 32.12 | 32.46 | 1,063,621 | +0.04(+0.11%) |
Feb 18, 2022 | 32.42 | 0 | +0.29(+0.92%) | |||
Feb 17, 2022 | 32.84 | 32.92 | 32.11 | 32.13 | 788,324 | -1.04(-3.12%) |
Feb 16, 2022 | 32.73 | 33.57 | 32.60 | 33.16 | 1,059,118 | +0.34(+1.03%) |
Feb 15, 2022 | 32.27 | 32.88 | 32.22 | 32.82 | 1,041,920 | +0.96(+3.00%) |
Feb 14, 2022 | 32.21 | 32.47 | 31.70 | 31.87 | 1,265,174 | -0.22(-0.70%) |
Feb 11, 2022 | 31.59 | 32.53 | 31.59 | 32.09 | 903,155 | +0.09(+0.28%) |
Feb 10, 2022 | 31.97 | 32.57 | 31.79 | 32.00 | 582,532 | +0.04(+0.14%) |
Feb 09, 2022 | 32.13 | 32.30 | 31.83 | 31.96 | 884,174 | -0.25(-0.78%) |
Feb 08, 2022 | 31.81 | 32.24 | 31.65 | 32.21 | 996,113 | +0.62(+1.95%) |
Feb 07, 2022 | 31.50 | 31.77 | 31.24 | 31.59 | 485,252 | +0.07(+0.23%) |
Feb 04, 2022 | 31.00 | 31.73 | 30.73 | 31.52 | 599,350 | +0.77(+2.50%) |
Feb 03, 2022 | 30.82 | 30.75 | 681,853 | -0.14(-0.46%) | ||
Feb 02, 2022 | 31.02 | 31.14 | 30.62 | 30.89 | 1,236,159 | -0.21(-0.66%) |