Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.88 | 31.88 | 30.72 | 30.72 | 19,193 | -1.10(-3.46%) |
Apr 28, 2022 | 30.93 | 31.86 | 30.56 | 31.83 | 55,240 | +1.08(+3.50%) |
Apr 27, 2022 | 30.57 | 30.99 | 30.43 | 30.75 | 9,243 | +0.32(+1.05%) |
Apr 26, 2022 | 30.27 | 31.02 | 30.27 | 30.43 | 12,207 | +0.03(+0.08%) |
Apr 25, 2022 | 31.11 | 31.11 | 29.44 | 30.41 | 37,546 | -1.29(-4.08%) |
Apr 22, 2022 | 32.70 | 32.98 | 31.66 | 31.70 | 13,871 | -1.18(-3.58%) |
Apr 21, 2022 | 33.97 | 34.14 | 32.88 | 32.88 | 21,211 | -1.02(-3.00%) |
Apr 20, 2022 | 33.31 | 33.97 | 33.20 | 33.89 | 11,043 | +0.77(+2.31%) |
Apr 19, 2022 | 32.87 | 33.28 | 32.87 | 33.13 | 12,037 | +0.26(+0.79%) |
Apr 18, 2022 | 32.68 | 33.15 | 32.68 | 32.87 | 15,556 | +0.24(+0.72%) |
Apr 14, 2022 | 32.47 | 32.90 | 32.47 | 32.63 | 8,900 | +0.19(+0.60%) |
Apr 13, 2022 | 32.45 | 32.74 | 32.25 | 32.44 | 13,186 | +0.23(+0.70%) |
Apr 12, 2022 | 31.97 | 32.55 | 31.97 | 32.21 | 10,337 | +0.43(+1.35%) |
Apr 11, 2022 | 32.25 | 32.40 | 31.78 | 31.78 | 20,422 | -0.62(-1.92%) |
Apr 08, 2022 | 32.23 | 32.41 | 32.16 | 32.41 | 7,215 | +0.26(+0.81%) |
Apr 07, 2022 | 31.94 | 32.27 | 31.49 | 32.15 | 12,433 | +0.31(+0.98%) |
Apr 06, 2022 | 32.01 | 32.10 | 31.67 | 31.83 | 11,590 | +0.01(+0.03%) |
Apr 05, 2022 | 32.30 | 32.67 | 31.83 | 31.83 | 13,626 | -0.73(-2.25%) |
Apr 04, 2022 | 32.39 | 32.84 | 32.09 | 32.56 | 8,370 | +0.23(+0.70%) |
Apr 01, 2022 | 32.14 | 32.47 | 32.14 | 32.33 | 13,713 | +0.40(+1.26%) |
Mar 31, 2022 | 31.83 | 32.27 | 31.83 | 31.93 | 22,071 | +0.12(+0.37%) |
Mar 30, 2022 | 31.53 | 31.94 | 31.52 | 31.81 | 14,607 | +0.31(+0.99%) |
Mar 29, 2022 | 31.01 | 31.50 | 30.77 | 31.50 | 13,103 | +0.28(+0.89%) |
Mar 28, 2022 | 31.36 | 31.36 | 30.89 | 31.22 | 27,414 | -0.14(-0.46%) |
Mar 25, 2022 | 30.85 | 31.43 | 30.85 | 31.36 | 7,349 | +0.37(+1.19%) |
Mar 24, 2022 | 30.53 | 30.99 | 30.51 | 30.99 | 9,477 | +0.61(+1.99%) |
Mar 23, 2022 | 30.23 | 30.62 | 30.23 | 30.39 | 14,412 | +0.33(+1.09%) |
Mar 22, 2022 | 30.02 | 30.09 | 29.90 | 30.06 | 10,708 | +0.11(+0.37%) |
Mar 21, 2022 | 29.45 | 30.00 | 29.45 | 29.95 | 6,541 | +0.65(+2.21%) |
Mar 18, 2022 | 29.22 | 29.35 | 28.99 | 29.30 | 5,732 | +0.08(+0.29%) |
Mar 17, 2022 | 28.63 | 29.27 | 28.63 | 29.22 | 8,583 | +0.89(+3.15%) |
Mar 16, 2022 | 28.32 | 28.67 | 28.08 | 28.33 | 15,920 | +0.13(+0.48%) |
Mar 15, 2022 | 27.52 | 28.34 | 27.52 | 28.19 | 15,731 | -0.09(-0.33%) |
Mar 14, 2022 | 29.39 | 29.67 | 28.12 | 28.29 | 21,716 | -1.28(-4.32%) |
Mar 11, 2022 | 29.96 | 30.42 | 29.50 | 29.56 | 10,547 | -0.45(-1.48%) |
Mar 10, 2022 | 29.53 | 30.20 | 29.46 | 30.01 | 28,103 | +0.55(+1.88%) |
Mar 09, 2022 | 29.91 | 30.25 | 29.40 | 29.45 | 37,959 | -0.86(-2.83%) |
Mar 08, 2022 | 30.72 | 31.39 | 30.20 | 30.31 | 52,463 | -0.01(-0.03%) |
Mar 07, 2022 | 30.91 | 31.28 | 30.15 | 30.32 | 14,685 | -0.34(-1.10%) |
Mar 04, 2022 | 30.44 | 30.68 | 30.07 | 30.66 | 11,101 | +0.26(+0.86%) |
Mar 03, 2022 | 30.36 | 30.93 | 30.10 | 30.40 | 29,428 | -0.02(-0.06%) |
Mar 02, 2022 | 29.66 | 30.70 | 29.66 | 30.41 | 27,871 | +1.03(+3.49%) |
Mar 01, 2022 | 29.48 | 29.96 | 29.03 | 29.39 | 25,757 | +0.12(+0.40%) |
Feb 28, 2022 | 28.59 | 29.27 | 28.35 | 29.27 | 30,318 | +1.07(+3.79%) |
Feb 25, 2022 | 27.40 | 28.45 | 27.90 | 28.20 | 22,744 | +0.79(+2.88%) |
Feb 24, 2022 | 27.63 | 27.63 | 26.76 | 27.41 | 35,136 | +0.22(+0.80%) |
Feb 23, 2022 | 27.29 | 27.80 | 27.02 | 27.19 | 23,689 | +0.03(+0.09%) |
Feb 22, 2022 | 28.08 | 28.08 | 26.92 | 27.17 | 16,372 | -0.77(-2.74%) |
Feb 18, 2022 | 27.93 | 0 | -0.29(-1.04%) | |||
Feb 17, 2022 | 28.18 | 28.31 | 28.03 | 28.23 | 22,005 | +0.00(+0.00%) |
Feb 16, 2022 | 28.07 | 28.52 | 27.99 | 28.23 | 39,680 | +0.08(+0.29%) |
Feb 15, 2022 | 28.18 | 28.18 | 27.88 | 28.14 | 28,030 | -0.12(-0.44%) |
Feb 14, 2022 | 28.88 | 28.88 | 28.18 | 28.27 | 14,674 | -0.65(-2.25%) |
Feb 11, 2022 | 28.33 | 28.97 | 28.33 | 28.92 | 16,065 | +0.70(+2.48%) |
Feb 10, 2022 | 28.41 | 28.88 | 28.12 | 28.22 | 35,613 | -0.27(-0.95%) |
Feb 09, 2022 | 28.10 | 28.65 | 28.10 | 28.49 | 18,498 | +0.39(+1.37%) |
Feb 08, 2022 | 28.41 | 28.41 | 27.79 | 28.10 | 51,423 | -0.34(-1.18%) |
Feb 07, 2022 | 28.73 | 28.76 | 28.21 | 28.44 | 57,752 | -0.28(-0.97%) |
Feb 04, 2022 | 28.80 | 29.08 | 28.14 | 28.72 | 26,825 | +0.03(+0.11%) |
Feb 03, 2022 | 28.78 | 28.88 | 28.42 | 28.69 | 18,151 | -0.30(-1.02%) |
Feb 02, 2022 | 28.77 | 29.00 | 28.42 | 28.98 | 62,403 | +0.21(+0.71%) |