Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.05 | 92 | -0.84(-2.63%) | |||
Apr 28, 2022 | 31.12 | 31.89 | 31.10 | 31.89 | 1,300 | +0.90(+2.90%) |
Apr 27, 2022 | 31.00 | 31.00 | 30.99 | 30.99 | 1,780 | -0.20(-0.64%) |
Apr 26, 2022 | 31.25 | 31.25 | 31.19 | 31.19 | 1,928 | -0.62(-1.95%) |
Apr 25, 2022 | 32.03 | 32.03 | 31.81 | 31.81 | 1,860 | -0.42(-1.30%) |
Apr 22, 2022 | 32.73 | 32.73 | 32.23 | 32.23 | 202 | -0.57(-1.74%) |
Apr 21, 2022 | 32.75 | 32.80 | 32.75 | 32.80 | 1,671 | -0.71(-2.12%) |
Apr 20, 2022 | 33.51 | 33.51 | 33.51 | 33.51 | 902 | +0.63(+1.92%) |
Apr 18, 2022 | 32.88 | 50 | -0.48(-1.44%) | |||
Apr 14, 2022 | 33.36 | 0 | +0.63(+1.92%) | |||
Apr 13, 2022 | 32.73 | 32.73 | 32.73 | 32.73 | 1,018 | -0.09(-0.27%) |
Apr 12, 2022 | 32.82 | 32.82 | 32.82 | 32.82 | 910 | +0.13(+0.40%) |
Apr 11, 2022 | 32.82 | 32.82 | 32.69 | 32.69 | 4,892 | -0.47(-1.42%) |
Apr 08, 2022 | 33.38 | 33.38 | 33.16 | 33.16 | 977 | -0.09(-0.27%) |
Apr 07, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 214 | -0.09(-0.27%) |
Apr 06, 2022 | 33.31 | 33.34 | 33.24 | 33.34 | 2,270 | -0.62(-1.83%) |
Apr 05, 2022 | 34.19 | 34.19 | 33.96 | 33.96 | 1,111 | -0.56(-1.62%) |
Apr 04, 2022 | 34.57 | 34.57 | 34.49 | 34.52 | 526 | +0.58(+1.71%) |
Apr 01, 2022 | 34.01 | 34.02 | 33.94 | 33.94 | 2,096 | -0.29(-0.85%) |
Mar 31, 2022 | 34.30 | 34.30 | 34.22 | 34.23 | 2,280 | -0.77(-2.20%) |
Mar 29, 2022 | 35.00 | 233 | +0.78(+2.28%) | |||
Mar 28, 2022 | 33.97 | 34.22 | 33.97 | 34.22 | 800 | +0.73(+2.18%) |
Mar 25, 2022 | 33.66 | 33.66 | 33.49 | 33.49 | 2,721 | -0.06(-0.18%) |
Mar 23, 2022 | 33.55 | 1 | -0.42(-1.24%) | |||
Mar 22, 2022 | 33.78 | 33.97 | 33.77 | 33.97 | 1,130 | +0.72(+2.17%) |
Mar 21, 2022 | 33.20 | 33.25 | 33.20 | 33.25 | 3,391 | +0.30(+0.91%) |
Mar 17, 2022 | 32.95 | 39 | +0.47(+1.45%) | |||
Mar 16, 2022 | 32.20 | 32.52 | 32.14 | 32.48 | 5,159 | +1.06(+3.37%) |
Mar 15, 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 400 | +0.56(+1.81%) |
Mar 14, 2022 | 30.86 | 30.86 | 30.86 | 30.86 | 615 | -0.22(-0.71%) |
Mar 11, 2022 | 31.58 | 31.58 | 31.08 | 31.08 | 918 | -0.31(-0.99%) |
Mar 10, 2022 | 31.39 | 31.39 | 31.39 | 31.39 | 440 | +0.99(+3.26%) |
Mar 08, 2022 | 30.40 | 2 | -0.18(-0.59%) | |||
Mar 07, 2022 | 31.29 | 31.29 | 30.58 | 30.58 | 4,493 | -1.27(-3.99%) |
Mar 04, 2022 | 31.72 | 31.85 | 31.69 | 31.85 | 4,361 | -0.90(-2.75%) |
Mar 03, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 607 | -0.45(-1.36%) |
Mar 02, 2022 | 32.84 | 33.20 | 32.84 | 33.20 | 698 | +0.49(+1.50%) |
Mar 01, 2022 | 33.12 | 33.12 | 32.71 | 32.71 | 634 | -0.52(-1.56%) |
Feb 28, 2022 | 32.77 | 33.59 | 32.77 | 33.23 | 1,762 | +0.13(+0.39%) |
Feb 25, 2022 | 33.09 | 33.10 | 33.09 | 33.10 | 535 | +0.51(+1.56%) |
Feb 24, 2022 | 32.59 | 32.59 | 32.59 | 32.59 | 379 | +0.20(+0.62%) |
Feb 23, 2022 | 33.25 | 33.25 | 32.39 | 32.39 | 978 | -0.85(-2.56%) |
Feb 22, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 329 | -0.68(-2.00%) |
Feb 18, 2022 | 33.92 | 0 | -0.23(-0.67%) | |||
Feb 17, 2022 | 34.40 | 34.40 | 34.15 | 34.15 | 885 | -0.65(-1.87%) |
Feb 16, 2022 | 34.80 | 34.80 | 34.51 | 34.80 | 1,807 | +0.02(+0.06%) |
Feb 15, 2022 | 34.78 | 34.78 | 34.78 | 34.78 | 1,288 | +0.64(+1.87%) |
Feb 14, 2022 | 33.89 | 34.30 | 33.89 | 34.14 | 3,277 | -0.19(-0.55%) |
Feb 11, 2022 | 34.79 | 34.92 | 34.33 | 34.33 | 1,131 | -0.67(-1.91%) |
Feb 10, 2022 | 35.13 | 35.35 | 35.00 | 35.00 | 10,659 | -0.33(-0.93%) |
Feb 09, 2022 | 35.35 | 35.36 | 35.32 | 35.33 | 1,660 | +0.54(+1.55%) |
Feb 08, 2022 | 34.50 | 34.79 | 34.50 | 34.79 | 558 | +0.38(+1.10%) |
Feb 07, 2022 | 34.86 | 34.88 | 34.41 | 34.41 | 3,325 | +0.06(+0.17%) |
Feb 04, 2022 | 34.25 | 34.35 | 34.25 | 34.35 | 753 | -0.57(-1.63%) |
Feb 02, 2022 | 34.93 | 34.93 | 34.92 | 34.92 | 380 | +0.11(+0.32%) |