Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.00 | 26.59 | 25.21 | 25.28 | 93,600 | -0.79(-3.03%) |
Apr 28, 2022 | 26.52 | 26.52 | 25.02 | 26.07 | 141,345 | -0.09(-0.34%) |
Apr 27, 2022 | 26.70 | 26.92 | 25.92 | 26.16 | 136,654 | -0.69(-2.57%) |
Apr 26, 2022 | 26.75 | 27.14 | 26.30 | 26.85 | 156,236 | -0.12(-0.44%) |
Apr 25, 2022 | 26.83 | 27.45 | 26.80 | 26.97 | 190,370 | +0.07(+0.26%) |
Apr 22, 2022 | 27.26 | 27.60 | 26.70 | 26.90 | 190,809 | -0.68(-2.47%) |
Apr 21, 2022 | 28.00 | 28.22 | 26.78 | 27.58 | 162,959 | -0.20(-0.72%) |
Apr 20, 2022 | 28.42 | 28.58 | 27.75 | 27.78 | 102,779 | -0.38(-1.35%) |
Apr 19, 2022 | 27.37 | 28.57 | 27.16 | 28.16 | 321,015 | +0.62(+2.25%) |
Apr 18, 2022 | 28.41 | 28.82 | 26.84 | 27.54 | 286,113 | -0.81(-2.86%) |
Apr 14, 2022 | 30.32 | 30.53 | 27.00 | 28.35 | 309,910 | -1.92(-6.34%) |
Apr 13, 2022 | 31.26 | 31.26 | 30.05 | 30.27 | 209,031 | -0.96(-3.07%) |
Apr 12, 2022 | 31.46 | 32.30 | 31.10 | 31.23 | 181,440 | +0.23(+0.74%) |
Apr 11, 2022 | 32.07 | 32.20 | 30.59 | 31.00 | 134,263 | -1.42(-4.38%) |
Apr 08, 2022 | 32.86 | 33.90 | 32.28 | 32.42 | 114,329 | -0.49(-1.49%) |
Apr 07, 2022 | 32.83 | 33.44 | 32.45 | 32.91 | 85,594 | +0.02(+0.06%) |
Apr 06, 2022 | 33.40 | 33.40 | 32.10 | 32.89 | 80,514 | -0.77(-2.29%) |
Apr 05, 2022 | 34.70 | 34.88 | 32.87 | 33.66 | 105,902 | -1.10(-3.16%) |
Apr 04, 2022 | 35.29 | 35.67 | 34.37 | 34.76 | 116,548 | -0.52(-1.47%) |
Apr 01, 2022 | 32.41 | 35.29 | 32.13 | 35.28 | 295,546 | +2.86(+8.82%) |
Mar 31, 2022 | 32.62 | 32.98 | 32.31 | 32.42 | 69,761 | -0.20(-0.61%) |
Mar 30, 2022 | 33.23 | 33.32 | 32.39 | 32.62 | 85,035 | -0.69(-2.07%) |
Mar 29, 2022 | 32.20 | 33.38 | 32.18 | 33.31 | 125,650 | +1.54(+4.85%) |
Mar 28, 2022 | 32.09 | 32.09 | 31.02 | 31.77 | 109,618 | -0.11(-0.35%) |
Mar 25, 2022 | 32.34 | 32.86 | 31.72 | 31.88 | 111,921 | -0.42(-1.30%) |
Mar 24, 2022 | 31.85 | 32.88 | 31.58 | 32.30 | 113,550 | +0.76(+2.41%) |
Mar 23, 2022 | 33.16 | 33.26 | 31.33 | 31.54 | 158,455 | -1.78(-5.34%) |
Mar 22, 2022 | 33.37 | 34.09 | 33.11 | 33.32 | 88,090 | -0.14(-0.42%) |
Mar 21, 2022 | 33.11 | 33.59 | 31.51 | 33.46 | 116,657 | +0.17(+0.51%) |
Mar 18, 2022 | 33.82 | 34.10 | 33.06 | 33.29 | 225,724 | -0.56(-1.65%) |
Mar 17, 2022 | 32.27 | 33.97 | 31.80 | 33.85 | 117,861 | +1.47(+4.54%) |
Mar 16, 2022 | 31.14 | 32.47 | 30.92 | 32.38 | 153,826 | +1.41(+4.55%) |
Mar 15, 2022 | 29.32 | 31.08 | 29.03 | 30.97 | 162,232 | +1.76(+6.03%) |
Mar 14, 2022 | 29.62 | 30.00 | 29.02 | 29.21 | 147,467 | -0.59(-1.98%) |
Mar 11, 2022 | 30.99 | 31.58 | 29.79 | 29.80 | 114,497 | -0.88(-2.87%) |
Mar 10, 2022 | 31.19 | 31.83 | 30.48 | 30.68 | 145,945 | -0.88(-2.79%) |
Mar 09, 2022 | 31.57 | 32.04 | 31.00 | 31.56 | 111,793 | +0.56(+1.81%) |
Mar 08, 2022 | 33.34 | 33.51 | 31.00 | 31.00 | 134,753 | -2.04(-6.17%) |
Mar 07, 2022 | 34.84 | 35.32 | 32.92 | 33.04 | 190,300 | -1.75(-5.03%) |
Mar 04, 2022 | 34.46 | 34.97 | 33.74 | 34.79 | 150,627 | +0.28(+0.81%) |
Mar 03, 2022 | 35.21 | 35.25 | 34.27 | 34.51 | 144,179 | -0.74(-2.10%) |
Mar 02, 2022 | 35.40 | 36.00 | 34.36 | 35.25 | 219,216 | +0.04(+0.11%) |
Mar 01, 2022 | 34.60 | 36.30 | 34.14 | 35.21 | 501,497 | +0.32(+0.92%) |
Feb 28, 2022 | 31.19 | 35.02 | 31.18 | 34.89 | 431,899 | +3.26(+10.31%) |
Feb 25, 2022 | 32.90 | 32.54 | 30.96 | 31.63 | 376,518 | +1.69(+5.64%) |
Feb 24, 2022 | 27.57 | 29.94 | 27.47 | 29.94 | 196,191 | +1.84(+6.55%) |
Feb 23, 2022 | 28.69 | 28.94 | 28.01 | 28.10 | 99,475 | -0.44(-1.54%) |
Feb 22, 2022 | 28.83 | 29.39 | 28.44 | 28.54 | 80,686 | -0.56(-1.92%) |
Feb 18, 2022 | 29.10 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 30.99 | 30.99 | 29.01 | 29.11 | 98,753 | -2.24(-7.15%) |
Feb 16, 2022 | 31.81 | 31.81 | 30.50 | 31.35 | 87,041 | -0.59(-1.85%) |
Feb 15, 2022 | 31.64 | 32.19 | 30.80 | 31.94 | 154,910 | +0.53(+1.69%) |
Feb 14, 2022 | 30.66 | 31.63 | 30.66 | 31.41 | 206,538 | +0.64(+2.08%) |
Feb 11, 2022 | 31.14 | 31.67 | 30.54 | 30.77 | 142,320 | -0.29(-0.93%) |
Feb 10, 2022 | 31.33 | 32.41 | 30.96 | 31.06 | 199,498 | -0.74(-2.33%) |
Feb 09, 2022 | 31.34 | 32.16 | 31.30 | 31.80 | 103,072 | +0.52(+1.66%) |
Feb 08, 2022 | 30.79 | 31.34 | 30.79 | 31.28 | 98,378 | +0.59(+1.92%) |
Feb 07, 2022 | 29.44 | 30.95 | 29.44 | 30.69 | 134,244 | +1.29(+4.39%) |
Feb 04, 2022 | 28.96 | 29.55 | 28.36 | 29.40 | 98,766 | +0.56(+1.94%) |
Feb 03, 2022 | 29.41 | 28.64 | 28.84 | 175,417 | -0.77(-2.60%) | |
Feb 02, 2022 | 29.78 | 29.78 | 29.11 | 29.61 | 137,941 | -0.21(-0.70%) |