Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.86 | 30.87 | 30.86 | 30.87 | 469 | -0.43(-1.36%) |
Apr 28, 2022 | 31.17 | 31.29 | 31.17 | 31.29 | 821 | +0.64(+2.09%) |
Apr 27, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 3 | +0.12(+0.39%) |
Apr 26, 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 73 | -0.67(-2.14%) |
Apr 25, 2022 | 31.16 | 31.20 | 31.16 | 31.20 | 109 | +0.01(+0.05%) |
Apr 22, 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | -0.46(-1.45%) |
Apr 21, 2022 | 31.97 | 31.99 | 31.64 | 31.64 | 731 | +0.11(+0.35%) |
Apr 20, 2022 | 31.54 | 31.54 | 31.53 | 31.53 | 1,717 | +0.15(+0.47%) |
Apr 19, 2022 | 31.39 | 31.39 | 31.39 | 31.39 | 605 | +0.35(+1.13%) |
Apr 18, 2022 | 31.04 | 31.13 | 31.03 | 31.03 | 3,169 | +0.13(+0.41%) |
Apr 13, 2022 | 30.91 | 107 | +0.17(+0.56%) | |||
Apr 12, 2022 | 30.92 | 30.92 | 30.74 | 30.74 | 818 | -0.32(-1.04%) |
Apr 11, 2022 | 31.11 | 31.11 | 31.06 | 31.06 | 759 | +0.03(+0.09%) |
Apr 08, 2022 | 31.01 | 31.03 | 31.01 | 31.03 | 895 | +0.07(+0.24%) |
Apr 07, 2022 | 30.88 | 30.98 | 30.76 | 30.96 | 645 | -0.58(-1.83%) |
Apr 04, 2022 | 31.54 | 15 | +0.13(+0.40%) | |||
Apr 01, 2022 | 31.41 | 31.41 | 31.41 | 31.41 | 291 | +0.29(+0.92%) |
Mar 31, 2022 | 31.36 | 31.39 | 31.13 | 31.13 | 581 | -0.52(-1.64%) |
Mar 30, 2022 | 31.64 | 31.64 | 31.64 | 31.64 | 221 | -0.47(-1.45%) |
Mar 29, 2022 | 32.24 | 32.24 | 31.92 | 32.11 | 5,398 | +0.71(+2.26%) |
Mar 25, 2022 | 31.40 | 134 | +0.13(+0.43%) | |||
Mar 24, 2022 | 31.20 | 31.26 | 31.20 | 31.26 | 249 | -0.42(-1.32%) |
Mar 22, 2022 | 31.68 | 70 | +0.34(+1.09%) | |||
Mar 21, 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 514 | -0.06(-0.18%) |
Mar 18, 2022 | 31.16 | 31.47 | 31.13 | 31.39 | 9,188 | +0.03(+0.10%) |
Mar 17, 2022 | 31.33 | 31.42 | 31.29 | 31.36 | 4,133 | +0.66(+2.17%) |
Mar 15, 2022 | 30.70 | 3 | +0.31(+1.02%) | |||
Mar 14, 2022 | 30.60 | 30.60 | 30.28 | 30.39 | 3,502 | +0.20(+0.67%) |
Mar 11, 2022 | 30.15 | 30.19 | 30.15 | 30.19 | 1,497 | +0.74(+2.53%) |
Mar 10, 2022 | 29.57 | 29.58 | 29.44 | 29.44 | 2,208 | -0.56(-1.87%) |
Mar 09, 2022 | 29.64 | 30.34 | 29.64 | 30.00 | 4,262 | +1.61(+5.68%) |
Mar 08, 2022 | 28.21 | 28.81 | 28.01 | 28.39 | 2,259 | +0.94(+3.41%) |
Mar 07, 2022 | 28.05 | 28.08 | 27.46 | 27.46 | 2,274 | -1.17(-4.10%) |
Mar 04, 2022 | 28.60 | 28.68 | 28.32 | 28.63 | 3,830 | -1.78(-5.86%) |
Mar 02, 2022 | 30.41 | 19 | +0.21(+0.71%) | |||
Mar 01, 2022 | 30.85 | 30.85 | 30.20 | 30.20 | 14,504 | -0.62(-2.01%) |
Feb 28, 2022 | 31.03 | 31.19 | 30.76 | 30.82 | 3,201 | -0.50(-1.60%) |
Feb 25, 2022 | 31.32 | 31.32 | 31.32 | 31.32 | 441 | +0.35(+1.12%) |
Feb 24, 2022 | 30.21 | 30.97 | 30.15 | 30.97 | 3,696 | -0.61(-1.94%) |
Feb 23, 2022 | 31.89 | 31.89 | 31.59 | 31.59 | 1,563 | -0.30(-0.94%) |
Feb 22, 2022 | 32.03 | 32.06 | 31.89 | 31.89 | 2,415 | -0.97(-2.96%) |
Feb 18, 2022 | 32.86 | 0 | -0.26(-0.78%) | |||
Feb 17, 2022 | 33.22 | 33.22 | 33.10 | 33.12 | 2,056 | -0.46(-1.38%) |
Feb 16, 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 248 | +0.19(+0.58%) |
Feb 15, 2022 | 33.39 | 33.39 | 33.39 | 33.39 | 436 | +0.74(+2.27%) |
Feb 14, 2022 | 32.90 | 32.90 | 32.65 | 32.65 | 1,687 | -0.75(-2.25%) |
Feb 10, 2022 | 33.40 | 8 | -0.24(-0.72%) | |||
Feb 09, 2022 | 33.57 | 33.65 | 33.55 | 33.64 | 1,832 | +0.51(+1.54%) |
Feb 08, 2022 | 33.04 | 33.13 | 33.04 | 33.13 | 883 | +0.29(+0.89%) |
Feb 07, 2022 | 32.94 | 32.94 | 32.84 | 32.84 | 416 | +0.01(+0.02%) |
Feb 04, 2022 | 32.83 | 32.83 | 32.83 | 32.83 | 833 | -0.19(-0.59%) |
Feb 03, 2022 | 33.31 | 33.02 | 33.02 | 398 | -0.51(-1.52%) | |
Feb 02, 2022 | 33.54 | 33.54 | 33.53 | 33.53 | 2,669 | -0.07(-0.22%) |