Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.02 | 29.02 | 28.49 | 28.49 | 225 | -0.95(-3.22%) |
Apr 28, 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 81 | +0.53(+1.85%) |
Apr 27, 2022 | 28.98 | 28.98 | 28.90 | 28.91 | 357 | -0.10(-0.35%) |
Apr 26, 2022 | 29.15 | 29.15 | 29.01 | 29.01 | 953 | -0.69(-2.33%) |
Apr 25, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 12 | +0.15(+0.51%) |
Apr 22, 2022 | 29.71 | 29.71 | 29.55 | 29.55 | 364 | -0.71(-2.33%) |
Apr 21, 2022 | 30.52 | 30.52 | 30.26 | 30.26 | 200 | -0.38(-1.25%) |
Apr 20, 2022 | 30.46 | 30.69 | 30.46 | 30.64 | 837 | -0.08(-0.25%) |
Apr 19, 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 45 | +0.46(+1.53%) |
Apr 18, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | -0.32(-1.03%) |
Apr 14, 2022 | 30.69 | 30.69 | 30.57 | 30.57 | 101 | -0.41(-1.33%) |
Apr 13, 2022 | 30.67 | 30.98 | 30.67 | 30.98 | 251 | +0.44(+1.43%) |
Apr 12, 2022 | 30.85 | 30.85 | 30.54 | 30.54 | 100 | -0.33(-1.07%) |
Apr 11, 2022 | 30.87 | 30.87 | 30.87 | 30.87 | 18 | -0.52(-1.64%) |
Apr 08, 2022 | 31.39 | 31.39 | 31.39 | 31.39 | 100 | +0.06(+0.20%) |
Apr 07, 2022 | 31.20 | 31.39 | 31.20 | 31.33 | 500 | +0.42(+1.36%) |
Apr 06, 2022 | 30.69 | 30.91 | 30.69 | 30.91 | 1,430 | -0.04(-0.11%) |
Apr 05, 2022 | 30.94 | 30.94 | 30.94 | 30.94 | 21 | -0.24(-0.78%) |
Apr 04, 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 38 | +0.15(+0.49%) |
Apr 01, 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 100 | +0.12(+0.39%) |
Mar 31, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 8 | -0.34(-1.09%) |
Mar 30, 2022 | 31.16 | 31.25 | 31.16 | 31.25 | 105 | -0.24(-0.77%) |
Mar 29, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 277 | +0.34(+1.09%) |
Mar 28, 2022 | 31.16 | 31.16 | 31.16 | 31.16 | 25 | +0.31(+1.01%) |
Mar 25, 2022 | 30.74 | 30.85 | 30.74 | 30.85 | 100 | -0.09(-0.29%) |
Mar 24, 2022 | 30.94 | 30.94 | 30.94 | 30.94 | 2 | +0.20(+0.64%) |
Mar 23, 2022 | 31.05 | 31.05 | 30.72 | 30.74 | 1,636 | -0.57(-1.83%) |
Mar 22, 2022 | 31.27 | 31.31 | 31.27 | 31.31 | 1,565 | +0.25(+0.82%) |
Mar 21, 2022 | 31.03 | 31.06 | 31.03 | 31.06 | 182 | -0.19(-0.60%) |
Mar 18, 2022 | 31.04 | 31.25 | 31.04 | 31.25 | 269 | +0.43(+1.41%) |
Mar 17, 2022 | 30.50 | 30.81 | 30.50 | 30.81 | 100 | +0.45(+1.49%) |
Mar 16, 2022 | 30.20 | 30.36 | 30.11 | 30.36 | 305 | +0.50(+1.67%) |
Mar 15, 2022 | 29.60 | 29.86 | 29.60 | 29.86 | 102 | +0.61(+2.10%) |
Mar 14, 2022 | 29.23 | 29.25 | 29.23 | 29.25 | 520 | +0.14(+0.47%) |
Mar 11, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 100 | -0.35(-1.19%) |
Mar 10, 2022 | 29.19 | 29.46 | 29.19 | 29.46 | 103 | -0.06(-0.21%) |
Mar 09, 2022 | 29.39 | 29.52 | 29.39 | 29.52 | 100 | +0.64(+2.23%) |
Mar 08, 2022 | 28.93 | 28.93 | 28.88 | 28.88 | 539 | -0.33(-1.14%) |
Mar 07, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 61 | -0.53(-1.79%) |
Mar 04, 2022 | 29.67 | 29.75 | 29.66 | 29.75 | 3,008 | -0.19(-0.65%) |
Mar 03, 2022 | 29.94 | 29.94 | 29.94 | 29.94 | 16 | -0.09(-0.28%) |
Mar 02, 2022 | 30.00 | 30.07 | 30.00 | 30.03 | 558 | +0.36(+1.21%) |
Mar 01, 2022 | 29.67 | 29.67 | 29.67 | 29.67 | 13 | -0.29(-0.97%) |
Feb 28, 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 39 | -0.15(-0.48%) |
Feb 25, 2022 | 29.45 | 30.10 | 29.85 | 30.10 | 1,393 | +0.66(+2.26%) |
Feb 24, 2022 | 28.80 | 29.44 | 28.76 | 29.44 | 1,238 | +0.35(+1.22%) |
Feb 23, 2022 | 29.41 | 29.41 | 29.09 | 29.09 | 277 | -0.34(-1.16%) |
Feb 22, 2022 | 29.75 | 29.75 | 29.43 | 29.43 | 385 | -0.43(-1.45%) |
Feb 18, 2022 | 29.86 | 0 | -0.24(-0.81%) | |||
Feb 17, 2022 | 30.10 | 30.10 | 30.10 | 30.10 | 131 | -0.51(-1.67%) |
Feb 16, 2022 | 30.32 | 30.61 | 30.32 | 30.61 | 295 | -0.08(-0.27%) |
Feb 15, 2022 | 30.77 | 30.77 | 30.64 | 30.70 | 1,275 | +0.35(+1.16%) |
Feb 14, 2022 | 30.52 | 30.54 | 30.30 | 30.34 | 1,695 | -0.34(-1.11%) |
Feb 11, 2022 | 31.01 | 31.01 | 30.67 | 30.68 | 1,675 | -0.44(-1.42%) |
Feb 10, 2022 | 31.44 | 31.57 | 31.12 | 31.12 | 802 | -0.50(-1.57%) |
Feb 09, 2022 | 31.54 | 31.62 | 31.49 | 31.62 | 3,871 | +0.26(+0.82%) |
Feb 08, 2022 | 31.04 | 31.36 | 31.04 | 31.36 | 688 | +0.18(+0.59%) |
Feb 07, 2022 | 31.35 | 31.44 | 31.18 | 31.18 | 4,447 | -0.17(-0.55%) |
Feb 04, 2022 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -0.00(-0.00%) |
Feb 03, 2022 | 31.52 | 31.52 | 31.35 | 31.35 | 749 | -0.62(-1.93%) |
Feb 02, 2022 | 31.71 | 31.97 | 31.71 | 31.97 | 620 | +0.11(+0.36%) |