Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.86 | 28.74 | 27.43 | 27.52 | 675,512 | -0.64(-2.27%) |
Apr 28, 2022 | 27.53 | 28.38 | 27.04 | 28.16 | 781,077 | +1.13(+4.18%) |
Apr 27, 2022 | 27.35 | 27.82 | 26.92 | 27.03 | 611,849 | -0.35(-1.28%) |
Apr 26, 2022 | 28.53 | 28.64 | 27.38 | 27.38 | 567,242 | -1.30(-4.53%) |
Apr 25, 2022 | 27.92 | 28.86 | 27.92 | 28.68 | 753,024 | +0.66(+2.36%) |
Apr 22, 2022 | 29.10 | 29.25 | 27.47 | 28.02 | 657,472 | -1.13(-3.88%) |
Apr 21, 2022 | 30.70 | 31.00 | 29.01 | 29.15 | 616,565 | -1.24(-4.08%) |
Apr 20, 2022 | 30.58 | 31.48 | 30.26 | 30.39 | 576,580 | +0.16(+0.53%) |
Apr 19, 2022 | 30.39 | 30.94 | 30.08 | 30.23 | 584,406 | +0.00(+0.00%) |
Apr 18, 2022 | 30.00 | 30.90 | 29.85 | 30.23 | 768,179 | -0.10(-0.33%) |
Apr 14, 2022 | 31.19 | 31.20 | 30.30 | 30.33 | 519,423 | -0.67(-2.16%) |
Apr 13, 2022 | 29.79 | 31.35 | 29.79 | 31.00 | 787,752 | +1.04(+3.47%) |
Apr 12, 2022 | 29.41 | 30.31 | 29.31 | 29.96 | 695,000 | +1.03(+3.56%) |
Apr 11, 2022 | 29.79 | 29.86 | 28.91 | 28.93 | 559,813 | -1.16(-3.86%) |
Apr 08, 2022 | 29.79 | 30.47 | 29.78 | 30.09 | 518,422 | +0.13(+0.43%) |
Apr 07, 2022 | 30.15 | 30.70 | 29.86 | 29.96 | 637,031 | -0.31(-1.02%) |
Apr 06, 2022 | 30.16 | 30.78 | 29.68 | 30.27 | 859,224 | -0.31(-1.01%) |
Apr 05, 2022 | 31.46 | 31.81 | 30.55 | 30.58 | 729,299 | -0.80(-2.55%) |
Apr 04, 2022 | 32.25 | 32.42 | 31.31 | 31.38 | 464,998 | -0.88(-2.73%) |
Apr 01, 2022 | 32.13 | 32.98 | 31.77 | 32.26 | 1,079,079 | -0.04(-0.12%) |
Mar 31, 2022 | 31.50 | 32.80 | 31.50 | 32.30 | 1,657,422 | +0.92(+2.93%) |
Mar 30, 2022 | 32.27 | 33.14 | 31.25 | 31.38 | 850,818 | -0.41(-1.29%) |
Mar 29, 2022 | 31.77 | 31.87 | 30.73 | 31.79 | 961,424 | +0.61(+1.96%) |
Mar 28, 2022 | 30.87 | 31.32 | 30.66 | 31.18 | 461,606 | +0.31(+1.00%) |
Mar 25, 2022 | 32.11 | 32.58 | 30.04 | 30.87 | 776,074 | -0.44(-1.41%) |
Mar 24, 2022 | 31.24 | 32.20 | 31.24 | 31.31 | 527,978 | +0.18(+0.58%) |
Mar 23, 2022 | 31.50 | 31.89 | 30.93 | 31.13 | 551,578 | -0.77(-2.41%) |
Mar 22, 2022 | 31.27 | 32.25 | 30.79 | 31.90 | 576,954 | +0.54(+1.72%) |
Mar 21, 2022 | 30.85 | 31.50 | 30.67 | 31.36 | 410,644 | +0.56(+1.82%) |
Mar 18, 2022 | 31.13 | 31.74 | 30.18 | 30.80 | 1,038,509 | -0.23(-0.74%) |
Mar 17, 2022 | 29.88 | 31.51 | 29.88 | 31.03 | 974,879 | +1.19(+3.99%) |
Mar 16, 2022 | 29.21 | 29.87 | 28.65 | 29.84 | 661,233 | +0.87(+3.00%) |
Mar 15, 2022 | 28.00 | 29.28 | 27.70 | 28.97 | 716,444 | +1.13(+4.06%) |
Mar 14, 2022 | 28.95 | 29.64 | 27.55 | 27.84 | 436,903 | -1.04(-3.60%) |
Mar 11, 2022 | 29.83 | 29.89 | 28.68 | 28.88 | 345,261 | -0.94(-3.15%) |
Mar 10, 2022 | 29.32 | 29.88 | 28.98 | 29.82 | 518,134 | -0.07(-0.23%) |
Mar 09, 2022 | 28.71 | 30.02 | 28.27 | 29.89 | 543,975 | +1.34(+4.69%) |
Mar 08, 2022 | 28.33 | 29.19 | 27.85 | 28.55 | 687,746 | +0.04(+0.14%) |
Mar 07, 2022 | 29.10 | 29.17 | 28.01 | 28.51 | 863,911 | +0.98(+3.56%) |
Mar 04, 2022 | 27.33 | 28.09 | 27.21 | 27.53 | 858,136 | +0.17(+0.62%) |
Mar 03, 2022 | 27.78 | 27.78 | 27.00 | 27.36 | 407,040 | -0.18(-0.65%) |
Mar 02, 2022 | 27.61 | 28.22 | 27.09 | 27.54 | 550,594 | +0.14(+0.51%) |
Mar 01, 2022 | 26.71 | 28.09 | 26.54 | 27.40 | 952,069 | +0.75(+2.81%) |
Feb 28, 2022 | 25.35 | 26.81 | 25.35 | 26.65 | 1,058,734 | +1.23(+4.84%) |
Feb 25, 2022 | 26.01 | 26.05 | 24.99 | 25.42 | 1,154,379 | -0.66(-2.53%) |
Feb 24, 2022 | 24.37 | 27.03 | 24.00 | 26.08 | 3,337,292 | +3.87(+17.42%) |
Feb 23, 2022 | 23.10 | 23.12 | 22.13 | 22.21 | 719,045 | -0.69(-3.01%) |
Feb 22, 2022 | 23.05 | 23.45 | 22.78 | 22.90 | 511,259 | -0.42(-1.80%) |
Feb 18, 2022 | 23.32 | 0 | -0.17(-0.72%) | |||
Feb 17, 2022 | 24.25 | 24.56 | 23.36 | 23.49 | 310,574 | -1.04(-4.24%) |
Feb 16, 2022 | 24.26 | 24.76 | 23.67 | 24.53 | 325,981 | +0.07(+0.29%) |
Feb 15, 2022 | 23.63 | 24.55 | 23.63 | 24.46 | 354,412 | +1.14(+4.89%) |
Feb 14, 2022 | 24.02 | 24.23 | 23.15 | 23.32 | 404,572 | -0.67(-2.79%) |
Feb 11, 2022 | 24.61 | 24.82 | 23.76 | 23.99 | 382,951 | -0.59(-2.40%) |
Feb 10, 2022 | 24.00 | 25.86 | 24.00 | 24.58 | 706,537 | +0.08(+0.33%) |
Feb 09, 2022 | 24.06 | 24.80 | 23.97 | 24.50 | 799,795 | +0.72(+3.03%) |
Feb 08, 2022 | 22.65 | 23.78 | 22.51 | 23.78 | 418,707 | +0.90(+3.93%) |
Feb 07, 2022 | 23.08 | 23.57 | 22.62 | 22.88 | 342,204 | -0.33(-1.42%) |
Feb 04, 2022 | 22.46 | 23.55 | 22.20 | 23.21 | 519,562 | +0.63(+2.79%) |
Feb 03, 2022 | 22.83 | 22.35 | 22.58 | 504,637 | -0.98(-4.16%) | |
Feb 02, 2022 | 24.00 | 24.18 | 23.52 | 23.56 | 535,047 | -0.57(-2.36%) |