Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.45 | 28.65 | 28.21 | 28.36 | 11,183 | -0.09(-0.33%) |
Apr 28, 2022 | 28.02 | 28.48 | 27.99 | 28.45 | 17,426 | +0.72(+2.61%) |
Apr 27, 2022 | 27.57 | 27.93 | 27.50 | 27.73 | 7,616 | +0.02(+0.08%) |
Apr 26, 2022 | 27.51 | 27.75 | 27.20 | 27.70 | 27,494 | +0.20(+0.75%) |
Apr 25, 2022 | 27.46 | 27.58 | 27.25 | 27.50 | 28,063 | -0.61(-2.17%) |
Apr 22, 2022 | 28.00 | 28.13 | 27.67 | 28.11 | 40,101 | -0.43(-1.51%) |
Apr 21, 2022 | 28.57 | 28.64 | 28.25 | 28.54 | 29,540 | -0.18(-0.64%) |
Apr 20, 2022 | 28.66 | 28.85 | 28.63 | 28.72 | 12,363 | +0.33(+1.18%) |
Apr 19, 2022 | 28.19 | 28.54 | 28.10 | 28.39 | 10,883 | -0.11(-0.38%) |
Apr 18, 2022 | 28.67 | 28.67 | 28.26 | 28.50 | 21,153 | -0.38(-1.33%) |
Apr 14, 2022 | 29.03 | 29.24 | 28.86 | 28.88 | 6,770 | -0.15(-0.51%) |
Apr 13, 2022 | 29.20 | 29.25 | 28.96 | 29.03 | 3,246 | -0.06(-0.21%) |
Apr 12, 2022 | 29.40 | 29.50 | 28.94 | 29.09 | 11,863 | -0.32(-1.09%) |
Apr 11, 2022 | 29.33 | 29.64 | 29.16 | 29.41 | 27,328 | -0.37(-1.24%) |
Apr 08, 2022 | 29.50 | 29.85 | 29.40 | 29.78 | 9,981 | +0.59(+2.02%) |
Apr 07, 2022 | 28.79 | 29.20 | 28.70 | 29.19 | 7,555 | +0.35(+1.21%) |
Apr 06, 2022 | 28.55 | 28.84 | 28.46 | 28.84 | 8,111 | +0.15(+0.52%) |
Apr 05, 2022 | 28.87 | 29.17 | 28.48 | 28.69 | 20,348 | -0.13(-0.45%) |
Apr 04, 2022 | 29.74 | 29.78 | 28.80 | 28.82 | 15,174 | -0.49(-1.67%) |
Apr 01, 2022 | 29.59 | 29.59 | 29.30 | 29.31 | 12,079 | -0.53(-1.78%) |
Mar 31, 2022 | 30.04 | 30.09 | 29.50 | 29.84 | 29,801 | -0.12(-0.40%) |
Mar 30, 2022 | 29.60 | 30.20 | 29.60 | 29.96 | 29,904 | +0.27(+0.91%) |
Mar 29, 2022 | 29.40 | 29.85 | 29.38 | 29.69 | 12,303 | +0.48(+1.64%) |
Mar 28, 2022 | 28.81 | 29.50 | 28.71 | 29.21 | 28,581 | +0.36(+1.25%) |
Mar 25, 2022 | 28.90 | 29.16 | 28.77 | 28.85 | 32,079 | +0.00(+0.00%) |
Mar 24, 2022 | 29.71 | 29.71 | 28.85 | 28.85 | 21,920 | -0.95(-3.19%) |
Mar 23, 2022 | 29.48 | 29.80 | 29.46 | 29.80 | 25,284 | +0.78(+2.69%) |
Mar 22, 2022 | 29.00 | 29.18 | 28.93 | 29.02 | 19,372 | +0.58(+2.04%) |
Mar 21, 2022 | 28.43 | 28.64 | 28.21 | 28.44 | 54,375 | -0.10(-0.35%) |
Mar 18, 2022 | 28.53 | 28.61 | 28.41 | 28.54 | 13,319 | +0.08(+0.28%) |
Mar 17, 2022 | 27.92 | 28.46 | 27.50 | 28.46 | 40,137 | -0.03(-0.11%) |
Mar 16, 2022 | 28.46 | 28.55 | 28.29 | 28.49 | 11,877 | +0.24(+0.85%) |
Mar 15, 2022 | 28.49 | 28.49 | 27.96 | 28.25 | 48,092 | -1.18(-4.01%) |
Mar 14, 2022 | 29.72 | 29.96 | 29.37 | 29.43 | 25,232 | -0.29(-0.98%) |
Mar 11, 2022 | 30.17 | 30.17 | 29.50 | 29.72 | 28,050 | -0.45(-1.49%) |
Mar 10, 2022 | 30.38 | 30.66 | 30.00 | 30.17 | 38,811 | -0.08(-0.26%) |
Mar 09, 2022 | 29.53 | 30.25 | 29.49 | 30.25 | 23,281 | +0.52(+1.75%) |
Mar 08, 2022 | 30.04 | 30.28 | 29.55 | 29.73 | 20,633 | -0.10(-0.34%) |
Mar 07, 2022 | 29.80 | 29.87 | 29.48 | 29.83 | 42,028 | +0.40(+1.36%) |
Mar 04, 2022 | 28.86 | 29.61 | 28.86 | 29.43 | 29,783 | +0.63(+2.19%) |
Mar 03, 2022 | 28.41 | 28.97 | 28.36 | 28.80 | 53,265 | +0.27(+0.95%) |
Mar 02, 2022 | 28.80 | 28.82 | 28.17 | 28.53 | 47,803 | -0.16(-0.56%) |
Mar 01, 2022 | 28.26 | 28.70 | 27.76 | 28.69 | 86,322 | +0.39(+1.37%) |
Feb 28, 2022 | 28.62 | 28.72 | 28.28 | 28.30 | 63,340 | -1.10(-3.73%) |
Feb 25, 2022 | 29.53 | 29.49 | 29.34 | 29.40 | 5,884 | -0.42(-1.41%) |
Feb 24, 2022 | 29.19 | 29.85 | 29.05 | 29.82 | 49,540 | -0.40(-1.32%) |
Feb 23, 2022 | 30.40 | 30.43 | 29.98 | 30.22 | 37,951 | +0.16(+0.55%) |
Feb 22, 2022 | 29.71 | 30.11 | 29.58 | 30.05 | 21,907 | +0.17(+0.56%) |
Feb 18, 2022 | 29.89 | 0 | -0.27(-0.90%) | |||
Feb 17, 2022 | 30.42 | 30.56 | 30.03 | 30.16 | 9,111 | -0.17(-0.56%) |
Feb 16, 2022 | 30.96 | 30.96 | 30.14 | 30.33 | 17,281 | -0.62(-2.00%) |
Feb 15, 2022 | 31.03 | 31.20 | 30.82 | 30.95 | 23,227 | -0.20(-0.64%) |
Feb 14, 2022 | 31.40 | 31.40 | 30.90 | 31.15 | 27,107 | -0.80(-2.51%) |
Feb 11, 2022 | 32.00 | 32.10 | 31.74 | 31.95 | 31,342 | -0.17(-0.51%) |
Feb 10, 2022 | 31.88 | 32.28 | 31.87 | 32.12 | 22,344 | +0.43(+1.34%) |
Feb 09, 2022 | 31.57 | 31.91 | 31.57 | 31.69 | 60,560 | +0.97(+3.16%) |
Feb 08, 2022 | 30.66 | 30.90 | 30.47 | 30.72 | 19,318 | +0.27(+0.88%) |
Feb 07, 2022 | 30.75 | 30.89 | 30.20 | 30.45 | 19,423 | -0.36(-1.17%) |
Feb 04, 2022 | 30.71 | 30.90 | 30.68 | 30.81 | 11,945 | +0.41(+1.35%) |
Feb 03, 2022 | 30.33 | 30.58 | 30.40 | 18,122 | +0.24(+0.81%) | |
Feb 02, 2022 | 30.40 | 30.41 | 30.05 | 30.15 | 15,597 | +0.07(+0.25%) |