Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.88 | 29.88 | 29.40 | 29.40 | 79,543 | -0.37(-1.24%) |
Apr 28, 2022 | 29.74 | 29.84 | 29.60 | 29.77 | 73,949 | -0.23(-0.77%) |
Apr 27, 2022 | 30.01 | 30.14 | 29.79 | 30.00 | 54,668 | -0.09(-0.30%) |
Apr 26, 2022 | 30.37 | 30.44 | 30.00 | 30.09 | 57,726 | -0.23(-0.76%) |
Apr 25, 2022 | 30.46 | 30.48 | 30.10 | 30.32 | 150,399 | +0.18(+0.60%) |
Apr 22, 2022 | 30.70 | 30.70 | 30.14 | 30.14 | 42,462 | -0.23(-0.76%) |
Apr 21, 2022 | 30.86 | 30.94 | 30.28 | 30.37 | 40,991 | -0.24(-0.78%) |
Apr 20, 2022 | 30.57 | 30.85 | 30.57 | 30.61 | 52,917 | -0.18(-0.58%) |
Apr 19, 2022 | 30.38 | 30.79 | 30.38 | 30.79 | 94,695 | +0.47(+1.55%) |
Apr 18, 2022 | 29.55 | 30.60 | 29.55 | 30.32 | 45,715 | -0.29(-0.95%) |
Apr 14, 2022 | 30.66 | 31.08 | 30.30 | 30.61 | 69,866 | -0.61(-1.95%) |
Apr 13, 2022 | 31.06 | 31.49 | 30.86 | 31.22 | 91,313 | -0.95(-2.95%) |
Apr 12, 2022 | 32.51 | 32.51 | 31.98 | 32.17 | 126,764 | -1.18(-3.54%) |
Apr 11, 2022 | 33.54 | 33.62 | 33.30 | 33.35 | 58,512 | +0.15(+0.45%) |
Apr 08, 2022 | 33.08 | 33.39 | 33.08 | 33.20 | 22,025 | +0.34(+1.03%) |
Apr 07, 2022 | 32.81 | 32.99 | 32.76 | 32.86 | 24,055 | +0.49(+1.51%) |
Apr 06, 2022 | 32.22 | 32.46 | 32.13 | 32.37 | 98,442 | +0.69(+2.18%) |
Apr 05, 2022 | 31.79 | 31.98 | 31.62 | 31.68 | 47,286 | -0.29(-0.91%) |
Apr 04, 2022 | 31.98 | 32.11 | 31.94 | 31.97 | 39,991 | -0.11(-0.34%) |
Apr 01, 2022 | 32.17 | 32.18 | 31.91 | 32.08 | 41,448 | -0.13(-0.40%) |
Mar 31, 2022 | 32.47 | 32.59 | 32.19 | 32.21 | 23,088 | -0.25(-0.77%) |
Mar 30, 2022 | 32.29 | 32.60 | 32.21 | 32.46 | 151,413 | +0.37(+1.15%) |
Mar 29, 2022 | 32.56 | 32.63 | 31.96 | 32.09 | 77,872 | +0.44(+1.39%) |
Mar 28, 2022 | 31.63 | 31.81 | 31.50 | 31.65 | 46,235 | +0.16(+0.51%) |
Mar 25, 2022 | 31.48 | 31.65 | 31.35 | 31.49 | 39,501 | +0.01(+0.03%) |
Mar 24, 2022 | 31.39 | 31.67 | 31.34 | 31.48 | 141,573 | +0.49(+1.58%) |
Mar 23, 2022 | 30.81 | 31.03 | 30.63 | 30.99 | 46,115 | -0.07(-0.23%) |
Mar 22, 2022 | 31.00 | 31.13 | 30.95 | 31.06 | 182,293 | +0.06(+0.19%) |
Mar 21, 2022 | 31.30 | 31.30 | 30.98 | 31.00 | 42,608 | -0.24(-0.77%) |
Mar 18, 2022 | 31.03 | 31.35 | 30.95 | 31.24 | 44,605 | -0.75(-2.34%) |
Mar 17, 2022 | 31.54 | 32.06 | 31.45 | 31.99 | 36,308 | +0.15(+0.47%) |
Mar 16, 2022 | 31.61 | 32.09 | 31.30 | 31.84 | 78,851 | +0.40(+1.27%) |
Mar 15, 2022 | 31.73 | 31.73 | 31.17 | 31.44 | 102,716 | +0.85(+2.78%) |
Mar 14, 2022 | 30.50 | 30.80 | 30.42 | 30.59 | 68,876 | +0.78(+2.62%) |
Mar 11, 2022 | 30.32 | 30.37 | 29.79 | 29.81 | 47,306 | -0.50(-1.65%) |
Mar 10, 2022 | 30.52 | 30.67 | 30.24 | 30.31 | 80,824 | -0.67(-2.16%) |
Mar 09, 2022 | 30.81 | 31.15 | 30.69 | 30.98 | 85,037 | +1.63(+5.55%) |
Mar 08, 2022 | 29.43 | 29.94 | 28.96 | 29.35 | 128,981 | -0.56(-1.87%) |
Mar 07, 2022 | 30.14 | 30.33 | 29.83 | 29.91 | 90,482 | -0.11(-0.37%) |
Mar 04, 2022 | 29.66 | 30.03 | 29.54 | 30.02 | 67,993 | -0.02(-0.07%) |
Mar 03, 2022 | 30.15 | 30.22 | 29.90 | 30.04 | 134,559 | +0.11(+0.37%) |
Mar 02, 2022 | 29.79 | 30.07 | 29.76 | 29.93 | 114,107 | -0.09(-0.30%) |
Mar 01, 2022 | 30.33 | 30.48 | 29.96 | 30.02 | 505,959 | -0.67(-2.18%) |
Feb 28, 2022 | 30.63 | 30.87 | 30.49 | 30.69 | 121,346 | +0.34(+1.12%) |
Feb 25, 2022 | 30.04 | 30.39 | 30.21 | 30.35 | 76,213 | +0.73(+2.46%) |
Feb 24, 2022 | 29.36 | 29.68 | 29.07 | 29.62 | 103,843 | -0.17(-0.57%) |
Feb 23, 2022 | 30.23 | 30.23 | 29.79 | 29.79 | 92,234 | -0.03(-0.10%) |
Feb 22, 2022 | 29.89 | 30.02 | 29.74 | 29.82 | 77,038 | -0.85(-2.77%) |
Feb 18, 2022 | 30.67 | 0 | +0.30(+0.99%) | |||
Feb 17, 2022 | 30.46 | 30.49 | 30.18 | 30.37 | 44,538 | -0.35(-1.14%) |
Feb 16, 2022 | 30.82 | 30.95 | 30.57 | 30.72 | 67,479 | -2.28(-6.91%) |
Feb 15, 2022 | 32.83 | 33.04 | 32.79 | 33.00 | 47,058 | +0.59(+1.82%) |
Feb 14, 2022 | 32.67 | 32.67 | 32.20 | 32.41 | 38,395 | -0.54(-1.62%) |
Feb 11, 2022 | 33.14 | 33.36 | 32.90 | 32.95 | 28,053 | -0.31(-0.95%) |
Feb 10, 2022 | 33.42 | 33.59 | 33.24 | 33.26 | 25,161 | -0.21(-0.63%) |
Feb 09, 2022 | 33.52 | 33.67 | 33.46 | 33.47 | 77,192 | +0.32(+0.97%) |
Feb 08, 2022 | 32.84 | 33.15 | 32.77 | 33.15 | 56,035 | +0.39(+1.19%) |
Feb 07, 2022 | 32.67 | 32.87 | 32.61 | 32.76 | 45,402 | -0.08(-0.24%) |
Feb 04, 2022 | 32.77 | 32.89 | 32.48 | 32.84 | 37,192 | -0.20(-0.61%) |
Feb 03, 2022 | 33.05 | 32.97 | 33.04 | 35,721 | -0.13(-0.39%) | |
Feb 02, 2022 | 33.08 | 33.24 | 32.97 | 33.17 | 133,232 | +0.61(+1.87%) |