Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.02 | 29.23 | 28.70 | 28.70 | 4,703 | +0.85(+3.07%) |
Apr 28, 2022 | 27.53 | 27.85 | 27.53 | 27.85 | 710 | +0.12(+0.44%) |
Apr 27, 2022 | 27.72 | 27.84 | 27.58 | 27.73 | 9,815 | +0.92(+3.44%) |
Apr 26, 2022 | 26.88 | 26.93 | 26.80 | 26.80 | 796 | -0.48(-1.77%) |
Apr 25, 2022 | 27.12 | 27.29 | 27.11 | 27.29 | 4,779 | -1.04(-3.67%) |
Apr 22, 2022 | 28.59 | 28.59 | 28.31 | 28.33 | 579 | +0.04(+0.15%) |
Apr 21, 2022 | 28.82 | 28.82 | 28.25 | 28.28 | 9,763 | -0.97(-3.30%) |
Apr 20, 2022 | 29.65 | 29.65 | 29.25 | 29.25 | 5,780 | -0.71(-2.37%) |
Apr 19, 2022 | 29.74 | 29.96 | 29.70 | 29.96 | 3,555 | -0.22(-0.74%) |
Apr 18, 2022 | 29.97 | 30.20 | 29.97 | 30.18 | 1,937 | -0.17(-0.56%) |
Apr 14, 2022 | 30.39 | 30.41 | 30.35 | 30.35 | 561 | -0.13(-0.42%) |
Apr 13, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 44 | +0.28(+0.93%) |
Apr 12, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 96 | +0.16(+0.54%) |
Apr 11, 2022 | 30.15 | 30.19 | 30.02 | 30.04 | 6,017 | -0.81(-2.64%) |
Apr 08, 2022 | 30.66 | 30.85 | 30.66 | 30.85 | 331 | +0.05(+0.16%) |
Apr 07, 2022 | 30.85 | 30.85 | 30.68 | 30.80 | 465 | -0.41(-1.31%) |
Apr 06, 2022 | 31.13 | 31.21 | 31.13 | 31.21 | 1,664 | -0.31(-0.99%) |
Apr 05, 2022 | 31.88 | 31.88 | 31.52 | 31.52 | 885 | -0.65(-2.01%) |
Apr 04, 2022 | 32.01 | 32.17 | 31.96 | 32.17 | 1,783 | +0.63(+2.01%) |
Apr 01, 2022 | 31.66 | 31.66 | 31.50 | 31.53 | 1,006 | +0.74(+2.40%) |
Mar 31, 2022 | 30.79 | 30.79 | 30.79 | 30.79 | 258 | -0.73(-2.32%) |
Mar 30, 2022 | 31.52 | 31.77 | 31.52 | 31.53 | 1,975 | +0.35(+1.12%) |
Mar 29, 2022 | 31.31 | 31.31 | 31.18 | 31.18 | 270 | +0.33(+1.07%) |
Mar 28, 2022 | 30.68 | 30.85 | 30.62 | 30.85 | 737 | +0.10(+0.33%) |
Mar 25, 2022 | 30.64 | 30.75 | 30.60 | 30.74 | 3,381 | -0.57(-1.82%) |
Mar 24, 2022 | 31.32 | 31.32 | 31.31 | 31.31 | 365 | -0.18(-0.58%) |
Mar 23, 2022 | 31.36 | 31.81 | 31.31 | 31.50 | 7,854 | -0.13(-0.40%) |
Mar 22, 2022 | 31.61 | 31.72 | 31.61 | 31.62 | 580 | +0.70(+2.27%) |
Mar 21, 2022 | 31.08 | 31.08 | 30.74 | 30.92 | 644 | -0.83(-2.62%) |
Mar 18, 2022 | 31.10 | 31.75 | 31.10 | 31.75 | 1,017 | +1.01(+3.28%) |
Mar 17, 2022 | 30.52 | 30.75 | 30.50 | 30.75 | 1,136 | -0.77(-2.45%) |
Mar 16, 2022 | 30.08 | 31.52 | 29.98 | 31.52 | 25,721 | +4.21(+15.42%) |
Mar 15, 2022 | 27.09 | 27.54 | 27.09 | 27.31 | 16,072 | -0.70(-2.51%) |
Mar 14, 2022 | 28.41 | 28.68 | 27.99 | 28.01 | 1,150 | -1.67(-5.62%) |
Mar 11, 2022 | 29.98 | 30.02 | 29.67 | 29.68 | 1,311 | -0.83(-2.72%) |
Mar 10, 2022 | 30.43 | 30.51 | 30.43 | 30.51 | 369 | -0.62(-2.00%) |
Mar 09, 2022 | 30.95 | 31.13 | 30.84 | 31.13 | 19,415 | +0.17(+0.54%) |
Mar 08, 2022 | 30.91 | 31.09 | 30.82 | 30.96 | 37,310 | -0.44(-1.40%) |
Mar 07, 2022 | 31.88 | 31.90 | 31.40 | 31.40 | 2,383 | -1.14(-3.51%) |
Mar 04, 2022 | 32.60 | 32.60 | 32.50 | 32.55 | 1,268 | -0.60(-1.82%) |
Mar 03, 2022 | 33.36 | 33.39 | 33.13 | 33.15 | 1,142 | -0.67(-1.98%) |
Mar 02, 2022 | 33.54 | 33.82 | 33.54 | 33.82 | 1,107 | -0.09(-0.27%) |
Mar 01, 2022 | 34.11 | 34.11 | 33.91 | 33.91 | 1,455 | -0.16(-0.48%) |
Feb 28, 2022 | 34.09 | 34.09 | 34.02 | 34.08 | 432 | -0.12(-0.36%) |
Feb 25, 2022 | 33.81 | 34.20 | 33.97 | 34.20 | 1,450 | +0.30(+0.90%) |
Feb 24, 2022 | 33.22 | 33.90 | 33.18 | 33.90 | 2,248 | -0.29(-0.85%) |
Feb 23, 2022 | 34.19 | 34.19 | 34.19 | 34.19 | 96 | -0.20(-0.59%) |
Feb 22, 2022 | 34.52 | 34.57 | 34.39 | 34.39 | 2,050 | -0.63(-1.79%) |
Feb 18, 2022 | 35.02 | 0 | -0.30(-0.85%) | |||
Feb 17, 2022 | 35.32 | 35.32 | 35.32 | 35.32 | 39 | -0.21(-0.59%) |
Feb 16, 2022 | 35.24 | 35.57 | 35.24 | 35.53 | 4,532 | +0.14(+0.39%) |
Feb 15, 2022 | 35.13 | 35.41 | 35.10 | 35.39 | 15,981 | +0.76(+2.21%) |
Feb 14, 2022 | 34.71 | 34.74 | 34.34 | 34.63 | 17,424 | -0.33(-0.94%) |
Feb 11, 2022 | 35.39 | 35.39 | 34.95 | 34.95 | 165 | -0.65(-1.81%) |
Feb 10, 2022 | 35.87 | 35.92 | 35.53 | 35.60 | 2,088 | -0.21(-0.59%) |
Feb 09, 2022 | 35.72 | 35.81 | 35.70 | 35.81 | 2,073 | +0.80(+2.27%) |
Feb 08, 2022 | 34.97 | 35.08 | 34.74 | 35.02 | 3,515 | +0.06(+0.18%) |
Feb 07, 2022 | 34.96 | 34.99 | 34.95 | 34.95 | 545 | -0.09(-0.26%) |
Feb 04, 2022 | 35.15 | 35.15 | 35.04 | 35.04 | 517 | +0.15(+0.42%) |
Feb 03, 2022 | 34.92 | 35.06 | 34.90 | 34.90 | 790 | -0.16(-0.45%) |
Feb 02, 2022 | 35.38 | 35.38 | 34.87 | 35.06 | 4,967 | -0.00(-0.01%) |