Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.72 | 34.75 | 34.63 | 34.70 | 957,552 | -0.13(-0.37%) |
Apr 28, 2022 | 34.67 | 34.83 | 34.65 | 34.83 | 1,153,676 | +0.17(+0.49%) |
Apr 27, 2022 | 34.70 | 34.72 | 34.62 | 34.66 | 1,963,379 | -0.02(-0.06%) |
Apr 26, 2022 | 34.75 | 34.77 | 34.68 | 34.68 | 918,315 | -0.15(-0.43%) |
Apr 25, 2022 | 34.67 | 34.83 | 34.63 | 34.83 | 2,473,745 | +0.14(+0.40%) |
Apr 22, 2022 | 34.67 | 34.70 | 34.63 | 34.69 | 1,586,441 | +0.03(+0.09%) |
Apr 21, 2022 | 34.71 | 34.75 | 34.62 | 34.66 | 2,276,631 | -0.02(-0.06%) |
Apr 20, 2022 | 34.72 | 34.75 | 34.65 | 34.68 | 3,077,473 | -0.06(-0.17%) |
Apr 19, 2022 | 34.68 | 34.78 | 34.63 | 34.74 | 2,471,255 | +0.06(+0.17%) |
Apr 18, 2022 | 34.71 | 34.73 | 34.64 | 34.68 | 1,964,699 | -0.05(-0.14%) |
Apr 14, 2022 | 34.66 | 34.84 | 34.64 | 34.73 | 1,717,968 | +0.08(+0.23%) |
Apr 13, 2022 | 34.66 | 34.73 | 34.62 | 34.65 | 9,843,085 | -0.03(-0.09%) |
Apr 12, 2022 | 34.63 | 34.76 | 34.60 | 34.68 | 6,912,562 | +0.03(+0.09%) |
Apr 11, 2022 | 34.69 | 34.76 | 34.46 | 34.65 | 19,338,944 | +5.93(+20.65%) |
Apr 08, 2022 | 28.17 | 29.12 | 27.75 | 28.72 | 628,193 | +0.42(+1.48%) |
Apr 07, 2022 | 28.39 | 28.93 | 28.07 | 28.30 | 854,715 | -0.21(-0.74%) |
Apr 06, 2022 | 27.95 | 29.04 | 27.12 | 28.51 | 853,039 | +0.56(+2.00%) |
Apr 05, 2022 | 27.52 | 28.05 | 27.43 | 27.95 | 1,430,749 | +0.30(+1.08%) |
Apr 04, 2022 | 27.56 | 28.03 | 26.96 | 27.65 | 831,413 | +0.62(+2.29%) |
Apr 01, 2022 | 26.65 | 27.08 | 26.24 | 27.03 | 567,944 | +0.31(+1.16%) |
Mar 31, 2022 | 26.31 | 26.96 | 26.21 | 26.72 | 283,272 | +0.27(+1.02%) |
Mar 30, 2022 | 26.52 | 26.67 | 25.92 | 26.45 | 499,944 | -0.30(-1.12%) |
Mar 29, 2022 | 26.33 | 27.03 | 26.33 | 26.75 | 323,136 | +0.60(+2.29%) |
Mar 28, 2022 | 26.14 | 26.36 | 25.78 | 26.15 | 276,348 | -0.09(-0.34%) |
Mar 25, 2022 | 26.11 | 26.31 | 25.77 | 26.24 | 150,998 | +0.16(+0.61%) |
Mar 24, 2022 | 26.32 | 26.50 | 25.70 | 26.08 | 180,594 | +0.08(+0.31%) |
Mar 23, 2022 | 25.43 | 26.12 | 25.01 | 26.00 | 457,732 | +0.34(+1.33%) |
Mar 22, 2022 | 26.06 | 26.34 | 25.29 | 25.66 | 744,629 | -0.40(-1.53%) |
Mar 21, 2022 | 25.95 | 26.45 | 25.76 | 26.06 | 653,372 | +0.30(+1.16%) |
Mar 18, 2022 | 25.61 | 26.42 | 25.61 | 25.76 | 1,020,222 | -0.10(-0.39%) |
Mar 17, 2022 | 24.28 | 26.33 | 24.00 | 25.86 | 1,126,179 | +2.49(+10.65%) |
Mar 16, 2022 | 22.97 | 23.71 | 22.75 | 23.37 | 549,643 | +0.50(+2.19%) |
Mar 15, 2022 | 22.86 | 22.93 | 22.65 | 22.87 | 314,499 | +0.06(+0.26%) |
Mar 14, 2022 | 22.65 | 23.11 | 22.56 | 22.81 | 445,211 | +0.03(+0.13%) |
Mar 11, 2022 | 23.59 | 23.74 | 22.49 | 22.78 | 269,753 | -0.84(-3.56%) |
Mar 10, 2022 | 23.29 | 23.88 | 23.24 | 23.62 | 316,557 | -0.11(-0.46%) |
Mar 09, 2022 | 23.70 | 23.95 | 23.22 | 23.73 | 291,231 | +0.50(+2.15%) |
Mar 08, 2022 | 23.54 | 23.94 | 22.94 | 23.23 | 302,072 | -0.47(-1.98%) |
Mar 07, 2022 | 23.65 | 24.01 | 23.37 | 23.70 | 435,620 | +0.34(+1.46%) |
Mar 04, 2022 | 23.54 | 23.70 | 22.77 | 23.36 | 251,047 | -0.37(-1.56%) |
Mar 03, 2022 | 24.05 | 24.25 | 23.38 | 23.73 | 221,853 | -0.33(-1.37%) |
Mar 02, 2022 | 23.97 | 24.53 | 23.94 | 24.06 | 478,949 | +0.16(+0.67%) |
Mar 01, 2022 | 23.42 | 24.15 | 23.25 | 23.90 | 342,731 | +0.44(+1.88%) |
Feb 28, 2022 | 22.95 | 24.03 | 22.95 | 23.46 | 496,338 | +0.14(+0.60%) |
Feb 25, 2022 | 22.26 | 23.34 | 22.37 | 23.32 | 455,759 | +1.06(+4.76%) |
Feb 24, 2022 | 23.84 | 23.84 | 20.76 | 22.26 | 814,961 | -2.28(-9.29%) |
Feb 23, 2022 | 25.18 | 25.49 | 24.45 | 24.54 | 211,771 | -0.63(-2.50%) |
Feb 22, 2022 | 25.32 | 25.57 | 24.98 | 25.17 | 348,214 | -0.33(-1.29%) |
Feb 18, 2022 | 25.50 | 0 | -0.35(-1.35%) | |||
Feb 17, 2022 | 26.09 | 26.16 | 25.73 | 25.85 | 219,021 | -0.51(-1.93%) |
Feb 16, 2022 | 25.62 | 26.37 | 25.48 | 26.36 | 219,189 | +0.69(+2.69%) |
Feb 15, 2022 | 24.80 | 25.77 | 24.58 | 25.67 | 294,707 | +1.15(+4.69%) |
Feb 14, 2022 | 24.17 | 24.85 | 24.14 | 24.52 | 209,324 | +0.23(+0.95%) |
Feb 11, 2022 | 24.76 | 25.06 | 24.06 | 24.29 | 176,637 | -0.56(-2.25%) |
Feb 10, 2022 | 25.35 | 25.81 | 24.79 | 24.85 | 291,359 | -1.03(-3.98%) |
Feb 09, 2022 | 25.37 | 25.88 | 25.24 | 25.88 | 305,214 | +0.67(+2.66%) |
Feb 08, 2022 | 24.87 | 25.28 | 24.82 | 25.21 | 230,670 | +0.29(+1.16%) |
Feb 07, 2022 | 24.41 | 25.09 | 24.31 | 24.92 | 251,426 | +0.46(+1.88%) |
Feb 04, 2022 | 24.19 | 24.51 | 24.01 | 24.46 | 241,311 | +0.15(+0.62%) |
Feb 03, 2022 | 24.52 | 24.25 | 24.31 | 168,590 | -0.64(-2.57%) | |
Feb 02, 2022 | 25.09 | 25.36 | 24.79 | 24.95 | 283,411 | -0.03(-0.12%) |