Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.43 | 32.43 | 32.33 | 32.33 | 2,150 | -0.91(-2.74%) |
Apr 28, 2022 | 32.67 | 33.24 | 32.56 | 33.24 | 3,280 | +0.60(+1.84%) |
Apr 27, 2022 | 32.64 | 32.64 | 32.64 | 32.64 | 1,333 | +0.46(+1.43%) |
Apr 26, 2022 | 32.42 | 32.42 | 32.18 | 32.18 | 4,624 | +0.12(+0.37%) |
Apr 25, 2022 | 32.06 | 32.06 | 32.06 | 32.06 | 900 | -0.53(-1.63%) |
Apr 22, 2022 | 32.75 | 32.75 | 32.55 | 32.59 | 2,873 | -0.41(-1.24%) |
Apr 21, 2022 | 33.02 | 33.02 | 33.00 | 33.00 | 918 | -0.17(-0.51%) |
Apr 20, 2022 | 32.95 | 33.19 | 32.95 | 33.17 | 6,100 | +0.27(+0.82%) |
Apr 19, 2022 | 32.86 | 32.90 | 32.86 | 32.90 | 400 | +0.56(+1.73%) |
Apr 18, 2022 | 32.55 | 32.55 | 32.34 | 32.34 | 433 | -0.30(-0.92%) |
Apr 14, 2022 | 32.64 | 0 | -0.11(-0.34%) | |||
Apr 13, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 500 | -0.35(-1.06%) |
Apr 11, 2022 | 33.10 | 80 | -0.38(-1.14%) | |||
Apr 08, 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 1,308 | +0.24(+0.72%) |
Apr 07, 2022 | 33.23 | 33.24 | 33.20 | 33.24 | 6,696 | +0.14(+0.42%) |
Apr 06, 2022 | 32.75 | 33.10 | 32.69 | 33.10 | 9,142 | -0.01(-0.03%) |
Apr 05, 2022 | 33.05 | 33.13 | 33.05 | 33.11 | 1,265 | -0.22(-0.66%) |
Apr 04, 2022 | 33.23 | 33.33 | 33.23 | 33.33 | 2,500 | +0.14(+0.42%) |
Apr 01, 2022 | 33.21 | 33.21 | 33.11 | 33.19 | 2,438 | +0.08(+0.24%) |
Mar 31, 2022 | 33.26 | 33.26 | 33.11 | 33.11 | 3,150 | -0.24(-0.72%) |
Mar 30, 2022 | 33.47 | 33.47 | 33.35 | 33.35 | 1,103 | -0.28(-0.83%) |
Mar 29, 2022 | 33.63 | 33.63 | 33.63 | 33.63 | 107 | +0.38(+1.14%) |
Mar 28, 2022 | 33.00 | 33.25 | 33.00 | 33.25 | 1,852 | +0.63(+1.93%) |
Mar 25, 2022 | 32.67 | 32.67 | 32.62 | 32.62 | 260 | -0.24(-0.73%) |
Mar 24, 2022 | 32.59 | 32.86 | 32.59 | 32.86 | 345 | +0.25(+0.77%) |
Mar 23, 2022 | 32.85 | 32.85 | 32.61 | 32.61 | 1,610 | -0.58(-1.75%) |
Mar 22, 2022 | 33.29 | 33.29 | 33.18 | 33.19 | 975 | +0.35(+1.07%) |
Mar 21, 2022 | 32.91 | 33.13 | 32.84 | 32.84 | 2,984 | -0.36(-1.08%) |
Mar 18, 2022 | 33.08 | 33.21 | 33.08 | 33.20 | 1,730 | +0.36(+1.10%) |
Mar 17, 2022 | 32.90 | 32.90 | 32.84 | 32.84 | 765 | +0.69(+2.15%) |
Mar 15, 2022 | 32.15 | 29 | +0.56(+1.77%) | |||
Mar 14, 2022 | 31.45 | 31.59 | 31.45 | 31.59 | 1,588 | +0.00(+0.00%) |
Mar 11, 2022 | 31.66 | 31.66 | 31.59 | 31.59 | 1,236 | -1.01(-3.10%) |
Mar 09, 2022 | 32.60 | 0 | +0.47(+1.46%) | |||
Mar 08, 2022 | 31.75 | 32.41 | 31.75 | 32.13 | 24,629 | +0.45(+1.42%) |
Mar 07, 2022 | 32.16 | 32.16 | 31.68 | 31.68 | 2,643 | -0.78(-2.40%) |
Mar 04, 2022 | 32.46 | 32.46 | 32.46 | 32.46 | 391 | -0.20(-0.61%) |
Mar 03, 2022 | 32.90 | 32.90 | 32.64 | 32.66 | 2,487 | -0.12(-0.37%) |
Mar 02, 2022 | 32.82 | 32.82 | 32.75 | 32.78 | 1,654 | +0.48(+1.49%) |
Mar 01, 2022 | 32.50 | 32.55 | 32.30 | 32.30 | 995 | +0.01(+0.03%) |
Feb 28, 2022 | 32.33 | 32.33 | 32.29 | 32.29 | 1,241 | -0.53(-1.61%) |
Feb 25, 2022 | 32.64 | 32.90 | 32.52 | 32.82 | 2,550 | +0.48(+1.48%) |
Feb 24, 2022 | 31.50 | 32.34 | 31.50 | 32.34 | 3,650 | +0.43(+1.35%) |
Feb 23, 2022 | 32.30 | 32.30 | 31.90 | 31.91 | 3,193 | -0.82(-2.51%) |
Feb 22, 2022 | 32.64 | 32.78 | 32.39 | 32.73 | 17,336 | -0.21(-0.64%) |
Feb 18, 2022 | 32.94 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 33.18 | 33.19 | 32.95 | 32.97 | 5,526 | -0.63(-1.88%) |
Feb 16, 2022 | 33.28 | 33.60 | 33.28 | 33.60 | 2,456 | -0.18(-0.53%) |
Feb 15, 2022 | 33.76 | 33.78 | 33.76 | 33.78 | 985 | +0.43(+1.29%) |
Feb 14, 2022 | 33.67 | 33.67 | 33.11 | 33.35 | 2,928 | -0.18(-0.54%) |
Feb 11, 2022 | 33.86 | 33.87 | 33.52 | 33.53 | 3,494 | -0.63(-1.84%) |
Feb 10, 2022 | 34.56 | 34.56 | 34.16 | 34.16 | 1,625 | -0.69(-1.98%) |
Feb 09, 2022 | 34.74 | 34.85 | 34.74 | 34.85 | 5,675 | +0.58(+1.69%) |
Feb 08, 2022 | 34.26 | 34.27 | 34.18 | 34.27 | 1,020 | +0.45(+1.33%) |
Feb 07, 2022 | 34.04 | 34.13 | 33.82 | 33.82 | 3,080 | -0.53(-1.54%) |
Feb 04, 2022 | 34.10 | 34.35 | 34.10 | 34.35 | 682 | +0.10(+0.29%) |
Feb 03, 2022 | 34.45 | 34.45 | 34.24 | 34.25 | 4,881 | -0.46(-1.33%) |
Feb 02, 2022 | 35.01 | 35.01 | 34.65 | 34.71 | 10,820 | +0.24(+0.70%) |