Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.06 | 29.06 | 28.38 | 28.38 | 10,375 | -0.96(-3.26%) |
Apr 28, 2022 | 29.09 | 29.38 | 28.91 | 29.34 | 6,752 | +0.64(+2.21%) |
Apr 27, 2022 | 28.91 | 28.98 | 28.65 | 28.70 | 29,223 | +0.01(+0.03%) |
Apr 26, 2022 | 29.01 | 29.01 | 28.69 | 28.69 | 84,447 | -0.68(-2.32%) |
Apr 25, 2022 | 28.96 | 29.38 | 28.87 | 29.38 | 11,846 | +0.14(+0.49%) |
Apr 22, 2022 | 29.76 | 29.77 | 29.23 | 29.23 | 18,233 | -0.75(-2.52%) |
Apr 21, 2022 | 30.58 | 30.74 | 29.98 | 29.99 | 10,607 | -0.43(-1.43%) |
Apr 20, 2022 | 30.60 | 30.60 | 30.42 | 30.42 | 10,894 | -0.00(-0.02%) |
Apr 19, 2022 | 30.30 | 30.51 | 30.30 | 30.43 | 11,580 | +0.50(+1.68%) |
Apr 18, 2022 | 30.07 | 30.10 | 29.82 | 29.92 | 10,802 | -0.09(-0.30%) |
Apr 14, 2022 | 30.28 | 30.28 | 30.01 | 30.01 | 34,072 | -0.36(-1.19%) |
Apr 13, 2022 | 30.20 | 30.46 | 30.12 | 30.37 | 6,571 | +0.30(+1.01%) |
Apr 12, 2022 | 30.48 | 30.57 | 29.96 | 30.07 | 17,185 | -0.10(-0.33%) |
Apr 11, 2022 | 32.04 | 32.04 | 30.17 | 30.17 | 10,366 | -0.50(-1.62%) |
Apr 08, 2022 | 30.68 | 30.88 | 30.67 | 30.67 | 10,115 | -0.16(-0.51%) |
Apr 07, 2022 | 30.54 | 30.90 | 30.54 | 30.82 | 6,479 | +0.14(+0.45%) |
Apr 06, 2022 | 30.55 | 30.79 | 30.55 | 30.69 | 17,855 | -0.27(-0.87%) |
Apr 05, 2022 | 31.32 | 31.44 | 30.93 | 30.96 | 15,964 | -0.39(-1.25%) |
Apr 04, 2022 | 31.25 | 31.37 | 31.11 | 31.35 | 41,250 | +0.07(+0.22%) |
Apr 01, 2022 | 31.27 | 31.29 | 30.84 | 31.28 | 15,481 | +0.16(+0.52%) |
Mar 31, 2022 | 31.43 | 31.56 | 31.12 | 31.12 | 6,710 | -0.39(-1.23%) |
Mar 30, 2022 | 31.70 | 31.72 | 31.45 | 31.51 | 358,778 | -0.24(-0.75%) |
Mar 29, 2022 | 31.53 | 31.81 | 31.46 | 31.74 | 16,281 | +0.41(+1.32%) |
Mar 28, 2022 | 31.11 | 31.33 | 31.06 | 31.33 | 11,292 | +0.24(+0.77%) |
Mar 25, 2022 | 31.10 | 31.12 | 30.85 | 31.09 | 14,609 | +0.18(+0.59%) |
Mar 24, 2022 | 30.79 | 30.91 | 30.59 | 30.91 | 32,838 | +0.36(+1.18%) |
Mar 23, 2022 | 30.64 | 30.75 | 30.55 | 30.55 | 9,078 | -0.37(-1.20%) |
Mar 22, 2022 | 30.78 | 30.95 | 30.73 | 30.92 | 9,449 | +0.38(+1.24%) |
Mar 21, 2022 | 30.46 | 30.70 | 30.34 | 30.54 | 49,716 | -0.03(-0.11%) |
Mar 18, 2022 | 30.27 | 30.60 | 30.27 | 30.57 | 10,448 | +0.35(+1.16%) |
Mar 17, 2022 | 29.87 | 30.30 | 29.87 | 30.22 | 9,775 | +0.35(+1.16%) |
Mar 16, 2022 | 29.97 | 29.97 | 29.21 | 29.88 | 23,291 | +0.63(+2.16%) |
Mar 15, 2022 | 28.95 | 29.40 | 28.95 | 29.24 | 62,478 | +0.40(+1.40%) |
Mar 14, 2022 | 28.91 | 29.25 | 28.73 | 28.84 | 7,068 | -0.05(-0.16%) |
Mar 11, 2022 | 29.45 | 29.48 | 28.89 | 28.89 | 27,282 | -0.54(-1.83%) |
Mar 10, 2022 | 29.34 | 29.43 | 29.11 | 29.42 | 9,515 | -0.06(-0.20%) |
Mar 09, 2022 | 29.35 | 29.63 | 29.30 | 29.48 | 9,312 | +0.67(+2.31%) |
Mar 08, 2022 | 29.00 | 29.34 | 28.81 | 28.82 | 115,896 | -0.27(-0.91%) |
Mar 07, 2022 | 29.52 | 29.59 | 29.08 | 29.08 | 23,201 | -0.74(-2.50%) |
Mar 04, 2022 | 29.94 | 29.94 | 29.60 | 29.83 | 11,940 | -0.35(-1.17%) |
Mar 03, 2022 | 30.38 | 30.38 | 29.99 | 30.18 | 18,298 | +0.12(+0.39%) |
Mar 02, 2022 | 29.71 | 30.33 | 29.71 | 30.07 | 10,979 | +0.55(+1.87%) |
Mar 01, 2022 | 30.12 | 30.12 | 29.51 | 29.51 | 13,048 | -0.67(-2.21%) |
Feb 28, 2022 | 29.89 | 30.18 | 29.79 | 30.18 | 23,782 | +0.00(+0.00%) |
Feb 25, 2022 | 29.46 | 30.18 | 29.88 | 30.18 | 8,040 | +0.80(+2.73%) |
Feb 24, 2022 | 28.66 | 29.48 | 28.48 | 29.38 | 28,531 | +0.28(+0.95%) |
Feb 23, 2022 | 29.72 | 29.72 | 29.10 | 29.10 | 7,555 | -0.39(-1.33%) |
Feb 22, 2022 | 29.73 | 29.96 | 29.40 | 29.50 | 249,431 | -0.38(-1.26%) |
Feb 18, 2022 | 29.87 | 0 | -0.36(-1.18%) | |||
Feb 17, 2022 | 30.31 | 30.44 | 30.13 | 30.23 | 2,897 | -0.65(-2.10%) |
Feb 16, 2022 | 30.73 | 30.88 | 30.47 | 30.88 | 4,853 | +0.25(+0.82%) |
Feb 15, 2022 | 30.58 | 30.74 | 30.57 | 30.63 | 2,200 | +0.48(+1.60%) |
Feb 14, 2022 | 30.41 | 30.43 | 30.08 | 30.14 | 11,597 | -0.32(-1.06%) |
Feb 11, 2022 | 31.01 | 31.01 | 30.37 | 30.47 | 254,003 | -0.40(-1.30%) |
Feb 10, 2022 | 30.99 | 31.60 | 30.87 | 30.87 | 7,761 | -0.58(-1.84%) |
Feb 09, 2022 | 31.49 | 31.58 | 31.42 | 31.45 | 17,262 | +0.48(+1.56%) |
Feb 08, 2022 | 30.89 | 31.12 | 30.75 | 30.96 | 4,232 | +0.23(+0.75%) |
Feb 07, 2022 | 30.90 | 31.08 | 30.73 | 30.73 | 23,666 | -0.21(-0.69%) |
Feb 04, 2022 | 30.87 | 31.17 | 30.76 | 30.95 | 72,314 | -0.12(-0.37%) |
Feb 03, 2022 | 31.42 | 30.84 | 31.06 | 8,976 | -0.65(-2.04%) | |
Feb 02, 2022 | 31.49 | 31.71 | 31.28 | 31.71 | 33,257 | +0.25(+0.80%) |