Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 196 | -0.39(-1.28%) |
Apr 28, 2022 | 30.39 | 30.39 | 30.13 | 30.26 | 4,693 | +0.58(+1.95%) |
Apr 27, 2022 | 29.72 | 30.04 | 29.68 | 29.68 | 5,761 | -0.01(-0.04%) |
Apr 26, 2022 | 30.64 | 30.64 | 29.69 | 29.69 | 2,339 | -1.42(-4.55%) |
Apr 25, 2022 | 30.91 | 31.11 | 30.67 | 31.11 | 8,857 | -0.23(-0.74%) |
Apr 22, 2022 | 31.88 | 31.93 | 31.30 | 31.34 | 13,209 | -0.66(-2.07%) |
Apr 21, 2022 | 32.51 | 32.55 | 31.93 | 32.01 | 23,709 | -0.59(-1.80%) |
Apr 20, 2022 | 32.84 | 32.84 | 32.59 | 32.59 | 1,387 | +0.19(+0.59%) |
Apr 19, 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 107 | +0.20(+0.61%) |
Apr 18, 2022 | 32.25 | 32.34 | 32.20 | 32.20 | 643 | -0.09(-0.29%) |
Apr 14, 2022 | 32.43 | 32.45 | 32.30 | 32.30 | 1,265 | +0.04(+0.12%) |
Apr 13, 2022 | 31.98 | 32.26 | 31.97 | 32.26 | 656 | +0.42(+1.32%) |
Apr 12, 2022 | 31.93 | 31.96 | 31.82 | 31.84 | 3,232 | -0.23(-0.71%) |
Apr 11, 2022 | 32.10 | 32.39 | 32.06 | 32.06 | 2,425 | -0.37(-1.14%) |
Apr 08, 2022 | 32.49 | 32.49 | 32.43 | 32.43 | 1,522 | +0.08(+0.25%) |
Apr 07, 2022 | 32.26 | 32.44 | 32.15 | 32.35 | 12,373 | +0.07(+0.21%) |
Apr 06, 2022 | 32.44 | 32.44 | 32.24 | 32.28 | 1,615 | -0.46(-1.40%) |
Apr 05, 2022 | 32.83 | 32.83 | 32.71 | 32.74 | 1,177 | -0.15(-0.45%) |
Apr 04, 2022 | 32.77 | 32.94 | 32.77 | 32.89 | 2,183 | +0.03(+0.10%) |
Apr 01, 2022 | 32.80 | 32.88 | 32.75 | 32.86 | 2,713 | +0.27(+0.83%) |
Mar 31, 2022 | 32.75 | 32.82 | 32.59 | 32.59 | 3,001 | -0.25(-0.76%) |
Mar 30, 2022 | 32.81 | 32.94 | 32.71 | 32.84 | 11,503 | -0.19(-0.56%) |
Mar 29, 2022 | 33.01 | 33.06 | 32.97 | 33.03 | 1,811 | +0.73(+2.25%) |
Mar 28, 2022 | 32.07 | 32.30 | 32.07 | 32.30 | 6,061 | +0.02(+0.06%) |
Mar 25, 2022 | 32.29 | 32.29 | 32.28 | 32.28 | 1,093 | +0.26(+0.82%) |
Mar 24, 2022 | 31.97 | 32.04 | 31.90 | 32.02 | 4,880 | -0.14(-0.44%) |
Mar 23, 2022 | 32.45 | 32.45 | 32.16 | 32.16 | 3,204 | -0.61(-1.87%) |
Mar 22, 2022 | 32.56 | 32.77 | 32.56 | 32.77 | 1,441 | +0.34(+1.06%) |
Mar 21, 2022 | 32.42 | 32.59 | 32.42 | 32.43 | 3,162 | -0.19(-0.58%) |
Mar 18, 2022 | 32.19 | 32.62 | 32.19 | 32.62 | 581 | +0.28(+0.87%) |
Mar 17, 2022 | 32.04 | 32.46 | 32.04 | 32.34 | 2,472 | +0.14(+0.42%) |
Mar 16, 2022 | 31.85 | 32.32 | 31.67 | 32.20 | 2,189 | +0.98(+3.14%) |
Mar 15, 2022 | 31.01 | 31.22 | 30.99 | 31.22 | 2,702 | +0.03(+0.10%) |
Mar 14, 2022 | 31.60 | 31.60 | 31.11 | 31.19 | 5,561 | +0.01(+0.02%) |
Mar 11, 2022 | 31.51 | 31.51 | 31.16 | 31.18 | 6,834 | +0.04(+0.13%) |
Mar 10, 2022 | 31.18 | 31.26 | 30.95 | 31.14 | 8,969 | -0.17(-0.55%) |
Mar 09, 2022 | 31.30 | 31.34 | 30.88 | 31.31 | 269,612 | +0.97(+3.20%) |
Mar 08, 2022 | 30.64 | 30.70 | 30.12 | 30.34 | 8,997 | +0.34(+1.13%) |
Mar 07, 2022 | 31.00 | 31.00 | 30.00 | 30.00 | 13,917 | -1.04(-3.36%) |
Mar 04, 2022 | 31.18 | 31.18 | 30.79 | 31.04 | 7,178 | -0.80(-2.51%) |
Mar 03, 2022 | 32.33 | 32.34 | 31.74 | 31.84 | 2,596 | -0.58(-1.78%) |
Mar 02, 2022 | 31.96 | 32.42 | 31.96 | 32.42 | 2,539 | +0.69(+2.18%) |
Mar 01, 2022 | 31.86 | 31.86 | 31.58 | 31.73 | 5,008 | -0.57(-1.77%) |
Feb 28, 2022 | 32.12 | 32.46 | 32.12 | 32.30 | 4,162 | -0.23(-0.70%) |
Feb 25, 2022 | 32.17 | 32.53 | 32.17 | 32.53 | 2,580 | +0.72(+2.27%) |
Feb 24, 2022 | 30.87 | 31.80 | 30.54 | 31.80 | 9,748 | -0.25(-0.77%) |
Feb 23, 2022 | 32.89 | 32.89 | 32.05 | 32.05 | 3,958 | -0.42(-1.28%) |
Feb 22, 2022 | 32.61 | 32.66 | 32.40 | 32.46 | 9,200 | -0.32(-0.98%) |
Feb 18, 2022 | 32.79 | 0 | -0.24(-0.74%) | |||
Feb 17, 2022 | 33.47 | 33.47 | 33.02 | 33.03 | 2,342 | -0.62(-1.83%) |
Feb 16, 2022 | 33.42 | 33.66 | 33.42 | 33.65 | 2,900 | +0.12(+0.34%) |
Feb 15, 2022 | 33.67 | 33.67 | 33.24 | 33.53 | 29,093 | +0.27(+0.81%) |
Feb 14, 2022 | 33.32 | 33.40 | 33.09 | 33.26 | 1,390 | -0.24(-0.72%) |
Feb 11, 2022 | 34.03 | 34.04 | 33.45 | 33.50 | 3,241 | -0.47(-1.39%) |
Feb 10, 2022 | 34.16 | 34.38 | 33.97 | 33.97 | 6,125 | -0.48(-1.39%) |
Feb 09, 2022 | 34.37 | 34.55 | 34.37 | 34.45 | 3,134 | +0.46(+1.37%) |
Feb 08, 2022 | 33.80 | 33.99 | 33.76 | 33.99 | 5,101 | +0.17(+0.49%) |
Feb 07, 2022 | 33.80 | 33.94 | 33.78 | 33.82 | 4,719 | -0.05(-0.15%) |
Feb 04, 2022 | 33.67 | 33.89 | 33.67 | 33.87 | 2,627 | -0.09(-0.27%) |
Feb 03, 2022 | 34.13 | 33.96 | 33.96 | 1,401 | -0.64(-1.85%) | |
Feb 02, 2022 | 34.42 | 34.60 | 34.42 | 34.60 | 1,389 | +0.31(+0.91%) |