Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.50 | 27.97 | 26.71 | 26.88 | 29,894 | -0.68(-2.47%) |
Apr 28, 2022 | 26.90 | 27.89 | 26.74 | 27.56 | 47,771 | +1.14(+4.31%) |
Apr 27, 2022 | 27.99 | 27.99 | 26.27 | 26.42 | 23,970 | -1.45(-5.20%) |
Apr 26, 2022 | 28.33 | 28.64 | 27.86 | 27.87 | 41,978 | -0.64(-2.24%) |
Apr 25, 2022 | 28.11 | 28.67 | 28.11 | 28.51 | 38,298 | -0.01(-0.04%) |
Apr 22, 2022 | 28.96 | 29.18 | 28.45 | 28.52 | 52,248 | -0.65(-2.23%) |
Apr 21, 2022 | 29.14 | 29.64 | 29.14 | 29.17 | 43,315 | +0.03(+0.10%) |
Apr 20, 2022 | 28.68 | 29.32 | 28.48 | 29.14 | 30,651 | +0.73(+2.57%) |
Apr 19, 2022 | 27.59 | 28.69 | 27.54 | 28.41 | 31,982 | +0.93(+3.38%) |
Apr 18, 2022 | 28.28 | 28.28 | 27.12 | 27.48 | 12,966 | -0.68(-2.41%) |
Apr 14, 2022 | 29.11 | 29.12 | 27.88 | 28.16 | 23,307 | -0.70(-2.43%) |
Apr 13, 2022 | 28.29 | 28.95 | 27.99 | 28.86 | 25,294 | +0.81(+2.89%) |
Apr 12, 2022 | 28.68 | 29.20 | 27.86 | 28.05 | 23,989 | -0.53(-1.85%) |
Apr 11, 2022 | 28.65 | 29.02 | 28.05 | 28.58 | 17,642 | -0.43(-1.48%) |
Apr 08, 2022 | 28.93 | 29.62 | 28.87 | 29.01 | 25,315 | -0.23(-0.79%) |
Apr 07, 2022 | 29.88 | 29.88 | 29.11 | 29.24 | 15,925 | -0.80(-2.66%) |
Apr 06, 2022 | 30.36 | 30.36 | 29.43 | 30.04 | 18,086 | -0.72(-2.34%) |
Apr 05, 2022 | 32.55 | 32.77 | 30.68 | 30.76 | 21,064 | -1.80(-5.53%) |
Apr 04, 2022 | 31.70 | 32.71 | 31.57 | 32.56 | 67,910 | +1.15(+3.66%) |
Apr 01, 2022 | 30.59 | 31.82 | 30.59 | 31.41 | 45,840 | +0.72(+2.35%) |
Mar 31, 2022 | 31.54 | 31.67 | 30.18 | 30.69 | 45,812 | -0.97(-3.06%) |
Mar 30, 2022 | 31.37 | 32.12 | 31.19 | 31.66 | 30,749 | +0.29(+0.92%) |
Mar 29, 2022 | 30.82 | 32.06 | 30.82 | 31.37 | 62,692 | +0.53(+1.72%) |
Mar 28, 2022 | 30.91 | 31.21 | 30.04 | 30.84 | 31,101 | -0.21(-0.68%) |
Mar 25, 2022 | 32.02 | 32.02 | 30.84 | 31.05 | 26,704 | -1.01(-3.15%) |
Mar 24, 2022 | 30.94 | 32.38 | 30.94 | 32.06 | 47,674 | +1.01(+3.25%) |
Mar 23, 2022 | 30.25 | 31.24 | 29.72 | 31.05 | 91,174 | +0.92(+3.05%) |
Mar 22, 2022 | 29.56 | 30.32 | 29.56 | 30.13 | 41,667 | +0.62(+2.10%) |
Mar 21, 2022 | 30.46 | 31.30 | 29.26 | 29.51 | 28,375 | -1.21(-3.94%) |
Mar 18, 2022 | 29.25 | 31.05 | 29.25 | 30.72 | 259,894 | +1.52(+5.21%) |
Mar 17, 2022 | 26.39 | 29.61 | 26.39 | 29.20 | 99,744 | +2.37(+8.83%) |
Mar 16, 2022 | 27.10 | 27.29 | 26.10 | 26.83 | 83,294 | +0.13(+0.49%) |
Mar 15, 2022 | 30.60 | 31.40 | 26.07 | 26.70 | 306,482 | -4.33(-13.95%) |
Mar 14, 2022 | 28.93 | 31.40 | 28.84 | 31.03 | 142,286 | +2.53(+8.88%) |
Mar 11, 2022 | 32.98 | 32.98 | 27.49 | 28.50 | 99,792 | -3.11(-9.84%) |
Mar 10, 2022 | 31.80 | 32.21 | 30.34 | 31.61 | 46,424 | -1.44(-4.36%) |
Mar 09, 2022 | 32.94 | 33.58 | 32.94 | 33.05 | 30,267 | +0.50(+1.54%) |
Mar 08, 2022 | 33.00 | 33.53 | 32.25 | 32.55 | 32,403 | -0.40(-1.21%) |
Mar 07, 2022 | 33.59 | 33.79 | 32.83 | 32.95 | 58,942 | -0.65(-1.93%) |
Mar 04, 2022 | 32.87 | 34.10 | 32.87 | 33.60 | 39,085 | +0.39(+1.17%) |
Mar 03, 2022 | 32.53 | 33.31 | 32.53 | 33.21 | 20,054 | +0.63(+1.93%) |
Mar 02, 2022 | 31.63 | 33.00 | 31.63 | 32.58 | 28,865 | +0.97(+3.07%) |
Mar 01, 2022 | 32.10 | 32.11 | 31.45 | 31.61 | 56,907 | -0.69(-2.14%) |
Feb 28, 2022 | 30.77 | 32.39 | 30.77 | 32.30 | 48,676 | +1.18(+3.79%) |
Feb 25, 2022 | 30.09 | 31.20 | 30.25 | 31.12 | 32,351 | +0.92(+3.05%) |
Feb 24, 2022 | 28.57 | 30.29 | 28.33 | 30.20 | 30,398 | +1.19(+4.10%) |
Feb 23, 2022 | 29.68 | 29.68 | 29.00 | 29.01 | 22,900 | -0.63(-2.13%) |
Feb 22, 2022 | 30.59 | 31.01 | 29.32 | 29.64 | 30,051 | -1.22(-3.95%) |
Feb 18, 2022 | 30.86 | 0 | -0.46(-1.47%) | |||
Feb 17, 2022 | 31.27 | 31.50 | 30.76 | 31.32 | 23,903 | -0.15(-0.48%) |
Feb 16, 2022 | 31.35 | 31.55 | 30.82 | 31.47 | 35,680 | +0.13(+0.41%) |
Feb 15, 2022 | 30.94 | 31.65 | 30.70 | 31.34 | 40,926 | +0.64(+2.08%) |
Feb 14, 2022 | 30.60 | 31.22 | 30.28 | 30.70 | 33,056 | +0.15(+0.49%) |
Feb 11, 2022 | 30.48 | 31.19 | 30.29 | 30.55 | 71,329 | -0.17(-0.55%) |
Feb 10, 2022 | 30.90 | 31.67 | 30.30 | 30.72 | 62,530 | -0.30(-0.97%) |
Feb 09, 2022 | 30.56 | 31.02 | 30.40 | 31.02 | 49,301 | +0.80(+2.65%) |
Feb 08, 2022 | 29.83 | 30.46 | 29.64 | 30.22 | 38,531 | -0.01(-0.03%) |
Feb 07, 2022 | 29.83 | 30.70 | 29.83 | 30.23 | 36,970 | +0.38(+1.27%) |
Feb 04, 2022 | 29.48 | 30.22 | 29.06 | 29.85 | 52,319 | +0.17(+0.57%) |
Feb 03, 2022 | 29.94 | 30.40 | 29.59 | 29.68 | 74,911 | -0.57(-1.88%) |
Feb 02, 2022 | 31.04 | 31.04 | 29.61 | 30.25 | 87,754 | -0.87(-2.80%) |