Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.67 | 28.67 | 28.22 | 28.22 | 2,693 | -0.60(-2.08%) |
Apr 28, 2022 | 28.77 | 28.89 | 28.77 | 28.82 | 4,256 | -0.38(-1.30%) |
Apr 27, 2022 | 29.38 | 29.38 | 29.13 | 29.20 | 2,463 | +0.25(+0.85%) |
Apr 26, 2022 | 28.54 | 29.03 | 28.54 | 28.95 | 861 | -0.02(-0.06%) |
Apr 25, 2022 | 28.78 | 28.99 | 28.56 | 28.97 | 12,405 | -0.97(-3.24%) |
Apr 22, 2022 | 30.46 | 30.46 | 29.94 | 29.94 | 1,047 | -0.59(-1.94%) |
Apr 21, 2022 | 30.01 | 30.62 | 30.01 | 30.53 | 12,324 | +0.09(+0.30%) |
Apr 20, 2022 | 30.40 | 31.19 | 30.06 | 30.43 | 34,450 | -0.07(-0.23%) |
Apr 19, 2022 | 30.97 | 31.02 | 30.24 | 30.51 | 49,437 | -0.23(-0.75%) |
Apr 18, 2022 | 30.15 | 30.90 | 30.15 | 30.74 | 63,596 | +0.36(+1.19%) |
Apr 14, 2022 | 30.66 | 30.66 | 30.17 | 30.37 | 60,995 | +0.14(+0.47%) |
Apr 13, 2022 | 30.40 | 30.40 | 30.00 | 30.23 | 1,461 | +0.10(+0.33%) |
Apr 12, 2022 | 29.91 | 30.20 | 29.80 | 30.13 | 35,153 | +0.45(+1.50%) |
Apr 11, 2022 | 30.57 | 30.57 | 29.69 | 29.69 | 8,255 | -0.88(-2.87%) |
Apr 08, 2022 | 30.43 | 30.62 | 30.43 | 30.56 | 2,243 | +0.20(+0.65%) |
Apr 07, 2022 | 30.37 | 30.44 | 30.22 | 30.37 | 4,564 | -0.23(-0.76%) |
Apr 06, 2022 | 30.76 | 30.94 | 30.53 | 30.60 | 5,029 | -0.16(-0.52%) |
Apr 05, 2022 | 30.70 | 30.91 | 30.70 | 30.76 | 3,576 | +0.20(+0.66%) |
Apr 04, 2022 | 31.62 | 31.62 | 30.55 | 30.56 | 4,009 | -0.08(-0.25%) |
Apr 01, 2022 | 30.50 | 30.79 | 30.46 | 30.64 | 3,172 | +0.39(+1.30%) |
Mar 31, 2022 | 30.71 | 30.71 | 30.24 | 30.24 | 3,291 | -0.38(-1.24%) |
Mar 30, 2022 | 31.19 | 31.19 | 30.46 | 30.62 | 4,925 | +0.50(+1.67%) |
Mar 29, 2022 | 30.03 | 30.24 | 29.94 | 30.12 | 1,953 | -0.36(-1.17%) |
Mar 28, 2022 | 30.78 | 30.82 | 30.47 | 30.47 | 4,908 | -0.91(-2.91%) |
Mar 25, 2022 | 31.19 | 31.66 | 31.18 | 31.39 | 5,896 | -0.88(-2.73%) |
Mar 24, 2022 | 31.66 | 32.94 | 31.66 | 32.27 | 13,886 | +1.14(+3.65%) |
Mar 23, 2022 | 29.74 | 31.52 | 29.74 | 31.13 | 8,129 | +1.83(+6.26%) |
Mar 22, 2022 | 30.15 | 30.15 | 29.17 | 29.30 | 4,327 | -0.59(-1.99%) |
Mar 21, 2022 | 30.32 | 30.32 | 29.89 | 29.89 | 7,869 | +0.05(+0.17%) |
Mar 18, 2022 | 30.52 | 31.54 | 29.80 | 29.84 | 10,111 | -0.88(-2.86%) |
Mar 17, 2022 | 29.95 | 32.43 | 29.95 | 30.72 | 8,051 | -0.69(-2.18%) |
Mar 16, 2022 | 30.59 | 33.39 | 30.42 | 31.41 | 7,151 | +0.98(+3.22%) |
Mar 15, 2022 | 30.50 | 31.61 | 29.48 | 30.43 | 5,126 | +0.21(+0.68%) |
Mar 14, 2022 | 34.40 | 34.61 | 29.33 | 30.22 | 25,748 | -3.76(-11.06%) |
Mar 11, 2022 | 35.16 | 35.65 | 33.28 | 33.98 | 22,399 | +1.01(+3.08%) |
Mar 10, 2022 | 33.46 | 33.58 | 31.03 | 32.97 | 30,897 | +2.45(+8.02%) |
Mar 09, 2022 | 33.33 | 33.33 | 27.98 | 30.52 | 69,624 | -3.42(-10.07%) |
Mar 08, 2022 | 33.49 | 34.23 | 32.23 | 33.94 | 30,073 | -1.27(-3.61%) |
Mar 07, 2022 | 33.69 | 35.75 | 32.84 | 35.21 | 44,783 | +4.36(+14.15%) |
Mar 04, 2022 | 30.51 | 31.16 | 30.44 | 30.84 | 86,382 | +0.97(+3.25%) |
Mar 03, 2022 | 29.42 | 30.12 | 29.38 | 29.87 | 11,656 | +1.03(+3.56%) |
Mar 02, 2022 | 28.59 | 29.16 | 28.57 | 28.85 | 63,687 | +0.70(+2.50%) |
Mar 01, 2022 | 28.00 | 28.29 | 27.73 | 28.14 | 13,316 | +0.95(+3.50%) |
Feb 28, 2022 | 27.30 | 27.30 | 27.15 | 27.19 | 1,478 | +0.09(+0.35%) |
Feb 25, 2022 | 27.22 | 27.22 | 27.10 | 27.10 | 447 | -0.02(-0.09%) |
Feb 24, 2022 | 27.25 | 27.27 | 26.94 | 27.12 | 2,818 | +0.27(+1.02%) |
Feb 23, 2022 | 27.05 | 27.05 | 26.85 | 26.85 | 297 | -0.14(-0.53%) |
Feb 22, 2022 | 27.14 | 27.35 | 26.99 | 26.99 | 6,192 | +0.17(+0.63%) |
Feb 18, 2022 | 26.82 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 27.01 | 27.01 | 26.81 | 26.81 | 1,215 | -0.06(-0.21%) |
Feb 16, 2022 | 26.51 | 26.86 | 26.51 | 26.86 | 1,839 | +0.35(+1.31%) |
Feb 15, 2022 | 26.51 | 26.51 | 26.51 | 26.51 | 249 | -0.11(-0.40%) |
Feb 14, 2022 | 26.23 | 26.78 | 26.22 | 26.62 | 1,171 | +0.20(+0.75%) |
Feb 11, 2022 | 26.89 | 26.89 | 26.24 | 26.42 | 4,634 | -0.48(-1.79%) |
Feb 10, 2022 | 27.18 | 27.18 | 26.91 | 26.91 | 179 | +0.02(+0.08%) |
Feb 09, 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 3 | +0.58(+2.22%) |
Feb 08, 2022 | 26.50 | 26.50 | 26.30 | 26.30 | 365 | -0.02(-0.07%) |
Feb 07, 2022 | 26.21 | 26.32 | 26.21 | 26.32 | 823 | +0.15(+0.59%) |
Feb 04, 2022 | 25.99 | 26.17 | 25.99 | 26.17 | 667 | +0.31(+1.19%) |
Feb 03, 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 13 | -0.03(-0.12%) |
Feb 02, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 2 | +0.14(+0.55%) |