Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.27 | 28.27 | 27.02 | 27.24 | 1,397,852 | -0.71(-2.54%) |
Apr 28, 2022 | 28.05 | 28.23 | 27.60 | 27.95 | 973,038 | -0.20(-0.71%) |
Apr 27, 2022 | 28.65 | 29.05 | 27.66 | 28.15 | 1,172,064 | +0.02(+0.07%) |
Apr 26, 2022 | 28.96 | 29.09 | 28.02 | 28.13 | 1,089,031 | -1.08(-3.70%) |
Apr 25, 2022 | 28.12 | 29.38 | 27.94 | 29.21 | 1,458,888 | +0.55(+1.92%) |
Apr 22, 2022 | 28.39 | 28.80 | 28.22 | 28.66 | 604,455 | -0.22(-0.76%) |
Apr 21, 2022 | 29.27 | 29.27 | 28.42 | 28.88 | 688,777 | -0.65(-2.20%) |
Apr 20, 2022 | 29.53 | 29.77 | 28.68 | 29.53 | 523,341 | -0.13(-0.44%) |
Apr 19, 2022 | 29.11 | 29.68 | 28.79 | 29.66 | 679,706 | +0.24(+0.82%) |
Apr 18, 2022 | 29.92 | 29.97 | 29.36 | 29.42 | 494,594 | -0.14(-0.47%) |
Apr 14, 2022 | 30.62 | 30.68 | 29.56 | 29.56 | 552,562 | -1.13(-3.68%) |
Apr 13, 2022 | 30.00 | 30.89 | 29.77 | 30.69 | 727,652 | +1.03(+3.47%) |
Apr 12, 2022 | 30.00 | 30.68 | 29.65 | 29.66 | 623,894 | -0.12(-0.40%) |
Apr 11, 2022 | 30.27 | 30.27 | 29.23 | 29.78 | 480,312 | -0.18(-0.60%) |
Apr 08, 2022 | 30.49 | 30.65 | 29.41 | 29.96 | 711,784 | -0.28(-0.93%) |
Apr 07, 2022 | 29.87 | 30.31 | 29.53 | 30.24 | 374,094 | +0.42(+1.41%) |
Apr 06, 2022 | 30.29 | 30.40 | 29.56 | 29.82 | 697,547 | -0.38(-1.26%) |
Apr 05, 2022 | 30.83 | 30.85 | 29.76 | 30.20 | 687,489 | -0.45(-1.47%) |
Apr 04, 2022 | 30.78 | 30.80 | 30.37 | 30.65 | 527,551 | +0.05(+0.16%) |
Apr 01, 2022 | 30.03 | 30.76 | 30.03 | 30.60 | 668,079 | +0.56(+1.86%) |
Mar 31, 2022 | 30.25 | 30.56 | 29.76 | 30.04 | 1,050,895 | -0.35(-1.15%) |
Mar 30, 2022 | 30.06 | 30.68 | 30.02 | 30.39 | 1,079,788 | +0.39(+1.30%) |
Mar 29, 2022 | 29.58 | 30.16 | 29.14 | 30.00 | 950,445 | +0.01(+0.03%) |
Mar 28, 2022 | 29.92 | 30.08 | 29.07 | 29.99 | 938,876 | -0.23(-0.76%) |
Mar 25, 2022 | 30.24 | 30.30 | 29.53 | 30.22 | 521,212 | +0.01(+0.03%) |
Mar 24, 2022 | 30.02 | 30.56 | 29.73 | 30.21 | 753,447 | +0.51(+1.72%) |
Mar 23, 2022 | 29.52 | 30.66 | 29.21 | 29.70 | 1,197,451 | +0.42(+1.43%) |
Mar 22, 2022 | 29.40 | 29.61 | 29.00 | 29.28 | 1,065,574 | +0.16(+0.55%) |
Mar 21, 2022 | 28.60 | 29.47 | 28.60 | 29.12 | 1,272,665 | +0.81(+2.86%) |
Mar 18, 2022 | 26.80 | 29.28 | 26.73 | 28.31 | 3,285,335 | +1.48(+5.52%) |
Mar 17, 2022 | 26.68 | 27.00 | 26.65 | 26.83 | 2,069,886 | +0.15(+0.56%) |
Mar 16, 2022 | 26.80 | 26.80 | 26.43 | 26.68 | 3,308,428 | +0.01(+0.04%) |
Mar 15, 2022 | 26.21 | 26.71 | 26.14 | 26.67 | 5,049,282 | +0.12(+0.45%) |
Mar 14, 2022 | 26.71 | 26.73 | 26.41 | 26.55 | 10,641,841 | +6.42(+31.89%) |
Mar 11, 2022 | 20.21 | 20.56 | 20.05 | 20.13 | 506,797 | -0.52(-2.52%) |
Mar 10, 2022 | 19.76 | 20.68 | 19.63 | 20.65 | 617,263 | +0.99(+5.04%) |
Mar 09, 2022 | 19.10 | 19.72 | 18.69 | 19.66 | 585,853 | +0.21(+1.08%) |
Mar 08, 2022 | 19.39 | 20.17 | 18.84 | 19.45 | 956,326 | +0.10(+0.52%) |
Mar 07, 2022 | 20.44 | 20.97 | 19.28 | 19.35 | 893,044 | -1.42(-6.84%) |
Mar 04, 2022 | 21.06 | 21.19 | 20.33 | 20.77 | 1,114,240 | -0.02(-0.10%) |
Mar 03, 2022 | 21.50 | 22.04 | 20.11 | 20.79 | 1,418,116 | -0.03(-0.14%) |
Mar 02, 2022 | 21.09 | 21.17 | 20.53 | 20.82 | 966,445 | -0.01(-0.05%) |
Mar 01, 2022 | 20.69 | 21.29 | 20.37 | 20.83 | 853,354 | +0.28(+1.36%) |
Feb 28, 2022 | 20.72 | 20.98 | 20.49 | 20.55 | 868,081 | -0.46(-2.19%) |
Feb 25, 2022 | 19.59 | 21.20 | 20.39 | 21.01 | 1,561,772 | +1.40(+7.14%) |
Feb 24, 2022 | 19.07 | 19.94 | 18.93 | 19.61 | 1,267,167 | -0.23(-1.16%) |
Feb 23, 2022 | 20.32 | 20.48 | 19.77 | 19.84 | 514,809 | -0.44(-2.17%) |
Feb 22, 2022 | 20.25 | 20.60 | 20.09 | 20.28 | 474,019 | -0.15(-0.73%) |
Feb 18, 2022 | 20.43 | 0 | -0.10(-0.49%) | |||
Feb 17, 2022 | 20.81 | 21.07 | 20.43 | 20.53 | 488,123 | -0.46(-2.19%) |
Feb 16, 2022 | 21.32 | 21.60 | 20.98 | 20.99 | 815,957 | -0.12(-0.57%) |
Feb 15, 2022 | 20.35 | 21.26 | 20.21 | 21.11 | 1,036,722 | +0.66(+3.23%) |
Feb 14, 2022 | 19.74 | 20.61 | 19.51 | 20.45 | 739,211 | -0.06(-0.29%) |
Feb 11, 2022 | 19.69 | 20.79 | 19.69 | 20.51 | 601,751 | +0.44(+2.19%) |
Feb 10, 2022 | 20.03 | 21.00 | 19.94 | 20.07 | 1,123,820 | +0.08(+0.40%) |
Feb 09, 2022 | 19.75 | 20.09 | 19.54 | 19.99 | 676,041 | +0.45(+2.30%) |
Feb 08, 2022 | 19.20 | 19.66 | 19.03 | 19.54 | 592,142 | +0.37(+1.93%) |
Feb 07, 2022 | 18.68 | 19.36 | 18.46 | 19.17 | 644,972 | +0.58(+3.12%) |
Feb 04, 2022 | 17.62 | 18.75 | 17.62 | 18.59 | 716,320 | +0.87(+4.91%) |
Feb 03, 2022 | 17.71 | 17.72 | 390,402 | -0.24(-1.34%) | ||
Feb 02, 2022 | 18.18 | 18.29 | 17.81 | 17.96 | 485,860 | -0.25(-1.37%) |