Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.04 | 30.17 | 29.38 | 29.38 | 32,934 | -0.23(-0.79%) |
Apr 28, 2022 | 29.17 | 29.71 | 28.96 | 29.61 | 107,806 | +0.51(+1.74%) |
Apr 27, 2022 | 29.40 | 29.52 | 29.03 | 29.10 | 31,660 | -0.23(-0.79%) |
Apr 26, 2022 | 30.12 | 30.29 | 29.32 | 29.33 | 57,668 | -0.65(-2.17%) |
Apr 25, 2022 | 29.83 | 30.32 | 29.28 | 29.98 | 152,974 | -1.11(-3.58%) |
Apr 22, 2022 | 31.12 | 31.64 | 30.91 | 31.10 | 30,399 | -0.89(-2.80%) |
Apr 21, 2022 | 33.08 | 33.10 | 31.64 | 31.99 | 43,802 | -1.57(-4.67%) |
Apr 20, 2022 | 32.71 | 33.62 | 32.71 | 33.56 | 30,685 | +0.48(+1.44%) |
Apr 19, 2022 | 33.55 | 33.55 | 32.90 | 33.08 | 33,321 | -0.66(-1.96%) |
Apr 18, 2022 | 34.04 | 34.34 | 33.73 | 33.74 | 64,531 | +0.00(+0.00%) |
Apr 14, 2022 | 33.68 | 33.94 | 33.38 | 33.74 | 45,344 | -0.04(-0.13%) |
Apr 13, 2022 | 33.36 | 33.91 | 33.28 | 33.79 | 36,623 | +0.70(+2.13%) |
Apr 12, 2022 | 33.56 | 33.69 | 33.02 | 33.08 | 53,271 | +0.22(+0.68%) |
Apr 11, 2022 | 33.35 | 33.51 | 32.67 | 32.86 | 30,423 | -0.13(-0.38%) |
Apr 08, 2022 | 32.54 | 33.06 | 32.54 | 32.98 | 11,709 | +0.68(+2.11%) |
Apr 07, 2022 | 32.04 | 32.59 | 31.91 | 32.30 | 21,166 | +0.39(+1.22%) |
Apr 06, 2022 | 32.05 | 32.30 | 31.62 | 31.91 | 37,740 | -0.11(-0.33%) |
Apr 05, 2022 | 32.82 | 33.31 | 31.91 | 32.02 | 35,222 | -0.68(-2.08%) |
Apr 04, 2022 | 33.17 | 33.17 | 32.31 | 32.70 | 66,101 | -0.20(-0.62%) |
Apr 01, 2022 | 31.82 | 32.95 | 31.82 | 32.90 | 28,108 | +0.82(+2.54%) |
Mar 31, 2022 | 32.33 | 32.66 | 32.09 | 32.09 | 23,793 | -0.15(-0.45%) |
Mar 30, 2022 | 31.85 | 32.37 | 31.85 | 32.23 | 26,293 | +0.52(+1.62%) |
Mar 29, 2022 | 30.75 | 31.74 | 30.38 | 31.72 | 18,263 | +0.25(+0.80%) |
Mar 28, 2022 | 31.76 | 31.90 | 31.44 | 31.47 | 15,057 | -0.78(-2.41%) |
Mar 25, 2022 | 31.97 | 32.26 | 31.81 | 32.24 | 33,755 | +0.03(+0.09%) |
Mar 24, 2022 | 32.57 | 32.71 | 32.09 | 32.22 | 43,143 | -0.13(-0.39%) |
Mar 23, 2022 | 31.76 | 32.34 | 31.68 | 32.34 | 37,933 | +0.81(+2.56%) |
Mar 22, 2022 | 31.86 | 31.86 | 31.31 | 31.53 | 40,308 | -0.53(-1.64%) |
Mar 21, 2022 | 31.36 | 32.27 | 31.36 | 32.06 | 36,079 | +0.71(+2.26%) |
Mar 18, 2022 | 31.32 | 31.59 | 30.99 | 31.35 | 36,018 | -0.16(-0.49%) |
Mar 17, 2022 | 31.24 | 32.04 | 31.24 | 31.51 | 35,531 | +0.66(+2.14%) |
Mar 16, 2022 | 30.90 | 31.09 | 30.35 | 30.84 | 32,808 | -0.19(-0.63%) |
Mar 15, 2022 | 30.11 | 31.21 | 29.99 | 31.04 | 46,255 | +0.21(+0.69%) |
Mar 14, 2022 | 31.52 | 31.60 | 30.48 | 30.82 | 65,692 | -1.49(-4.60%) |
Mar 11, 2022 | 31.75 | 32.45 | 31.74 | 32.31 | 33,679 | -0.30(-0.92%) |
Mar 10, 2022 | 32.14 | 32.63 | 32.09 | 32.61 | 57,754 | +0.63(+1.98%) |
Mar 09, 2022 | 31.43 | 32.02 | 30.14 | 31.98 | 77,497 | -0.22(-0.69%) |
Mar 08, 2022 | 32.32 | 33.33 | 31.49 | 32.21 | 166,476 | +0.21(+0.67%) |
Mar 07, 2022 | 31.58 | 32.09 | 31.18 | 31.99 | 134,231 | +0.70(+2.24%) |
Mar 04, 2022 | 30.62 | 31.42 | 30.50 | 31.29 | 75,222 | +0.91(+3.01%) |
Mar 03, 2022 | 30.20 | 30.38 | 29.88 | 30.38 | 26,028 | +0.11(+0.35%) |
Mar 02, 2022 | 30.14 | 30.35 | 29.57 | 30.27 | 92,791 | +0.03(+0.09%) |
Mar 01, 2022 | 29.39 | 30.28 | 29.15 | 30.24 | 86,407 | +1.12(+3.85%) |
Feb 28, 2022 | 29.47 | 29.47 | 28.68 | 29.12 | 40,376 | +0.19(+0.67%) |
Feb 25, 2022 | 28.34 | 29.07 | 28.49 | 28.93 | 52,410 | +0.22(+0.78%) |
Feb 24, 2022 | 30.35 | 30.56 | 28.22 | 28.70 | 220,952 | -0.57(-1.96%) |
Feb 23, 2022 | 28.57 | 29.38 | 28.57 | 29.28 | 32,205 | +0.69(+2.41%) |
Feb 22, 2022 | 28.98 | 29.27 | 28.37 | 28.59 | 63,206 | -0.35(-1.21%) |
Feb 18, 2022 | 28.94 | 0 | -0.28(-0.97%) | |||
Feb 17, 2022 | 28.43 | 29.43 | 28.30 | 29.22 | 51,977 | +1.16(+4.12%) |
Feb 16, 2022 | 27.45 | 28.08 | 27.45 | 28.06 | 13,698 | +0.84(+3.07%) |
Feb 15, 2022 | 27.03 | 27.38 | 26.71 | 27.23 | 29,150 | -0.49(-1.75%) |
Feb 14, 2022 | 27.45 | 28.29 | 27.31 | 27.71 | 41,182 | +0.61(+2.26%) |
Feb 11, 2022 | 25.75 | 27.35 | 25.75 | 27.10 | 55,997 | +1.43(+5.57%) |
Feb 10, 2022 | 26.20 | 26.64 | 25.64 | 25.67 | 10,491 | -0.75(-2.83%) |
Feb 09, 2022 | 26.68 | 26.77 | 26.37 | 26.42 | 13,450 | -0.09(-0.32%) |
Feb 08, 2022 | 26.23 | 26.61 | 26.21 | 26.50 | 21,237 | +0.20(+0.77%) |
Feb 07, 2022 | 25.60 | 26.37 | 25.46 | 26.30 | 14,839 | +0.86(+3.36%) |
Feb 04, 2022 | 25.14 | 25.61 | 25.10 | 25.45 | 18,605 | +0.12(+0.46%) |
Feb 03, 2022 | 25.43 | 25.63 | 25.33 | 25,329 | -0.24(-0.95%) | |
Feb 02, 2022 | 25.56 | 25.91 | 25.39 | 25.57 | 18,231 | +0.10(+0.40%) |