Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.40 | 31.50 | 30.31 | 30.34 | 7,153 | -0.92(-2.94%) |
Apr 28, 2022 | 31.08 | 31.39 | 30.67 | 31.26 | 4,450 | +0.30(+0.96%) |
Apr 27, 2022 | 30.47 | 31.17 | 30.37 | 30.96 | 3,637 | +0.52(+1.72%) |
Apr 26, 2022 | 30.85 | 30.85 | 30.40 | 30.44 | 2,777 | -0.90(-2.86%) |
Apr 25, 2022 | 30.62 | 31.33 | 30.62 | 31.33 | 11,385 | +0.11(+0.37%) |
Apr 22, 2022 | 32.17 | 32.17 | 31.22 | 31.22 | 3,255 | -0.96(-2.99%) |
Apr 21, 2022 | 33.78 | 33.78 | 32.14 | 32.18 | 12,347 | -1.59(-4.72%) |
Apr 20, 2022 | 33.76 | 33.82 | 33.67 | 33.77 | 7,236 | -0.15(-0.44%) |
Apr 19, 2022 | 33.13 | 33.98 | 33.13 | 33.92 | 6,337 | +0.44(+1.31%) |
Apr 18, 2022 | 33.55 | 33.83 | 33.47 | 33.48 | 3,977 | -0.19(-0.57%) |
Apr 14, 2022 | 33.99 | 33.99 | 33.55 | 33.67 | 23,370 | -0.33(-0.98%) |
Apr 13, 2022 | 33.41 | 34.04 | 33.41 | 34.01 | 6,519 | +0.73(+2.21%) |
Apr 12, 2022 | 33.69 | 33.86 | 33.23 | 33.28 | 6,932 | -0.22(-0.66%) |
Apr 11, 2022 | 34.04 | 34.04 | 33.50 | 33.50 | 3,041 | -0.66(-1.94%) |
Apr 08, 2022 | 33.96 | 34.22 | 33.96 | 34.16 | 6,007 | +0.23(+0.67%) |
Apr 07, 2022 | 33.67 | 33.93 | 33.45 | 33.93 | 14,744 | +0.26(+0.77%) |
Apr 06, 2022 | 33.66 | 33.86 | 33.25 | 33.67 | 5,094 | -0.51(-1.48%) |
Apr 05, 2022 | 35.35 | 35.35 | 34.14 | 34.18 | 12,052 | -1.02(-2.91%) |
Apr 04, 2022 | 35.07 | 35.21 | 34.81 | 35.20 | 27,235 | +0.48(+1.38%) |
Apr 01, 2022 | 34.38 | 34.83 | 34.17 | 34.73 | 79,054 | +0.67(+1.97%) |
Mar 31, 2022 | 33.70 | 34.22 | 33.64 | 34.06 | 31,149 | +0.17(+0.49%) |
Mar 30, 2022 | 34.05 | 34.28 | 33.88 | 33.89 | 3,382 | -0.14(-0.40%) |
Mar 29, 2022 | 34.14 | 34.14 | 33.82 | 34.03 | 9,091 | +0.18(+0.54%) |
Mar 28, 2022 | 33.76 | 33.86 | 33.33 | 33.84 | 5,674 | +0.09(+0.27%) |
Mar 25, 2022 | 33.93 | 34.30 | 33.31 | 33.75 | 11,482 | -0.16(-0.48%) |
Mar 24, 2022 | 33.24 | 34.13 | 33.14 | 33.91 | 8,702 | +0.81(+2.46%) |
Mar 23, 2022 | 32.83 | 33.39 | 32.83 | 33.10 | 11,797 | +0.01(+0.03%) |
Mar 22, 2022 | 33.01 | 33.15 | 32.96 | 33.09 | 4,280 | +0.40(+1.23%) |
Mar 21, 2022 | 32.73 | 33.01 | 32.50 | 32.69 | 16,229 | +0.10(+0.30%) |
Mar 18, 2022 | 32.13 | 32.65 | 32.13 | 32.59 | 7,156 | +0.27(+0.83%) |
Mar 17, 2022 | 31.48 | 32.40 | 31.39 | 32.33 | 40,370 | +0.82(+2.62%) |
Mar 16, 2022 | 30.69 | 31.51 | 30.63 | 31.50 | 5,071 | +1.27(+4.20%) |
Mar 15, 2022 | 29.55 | 30.23 | 29.55 | 30.23 | 11,562 | +0.36(+1.20%) |
Mar 14, 2022 | 30.34 | 30.58 | 29.86 | 29.87 | 11,366 | -1.01(-3.27%) |
Mar 11, 2022 | 31.35 | 31.35 | 30.88 | 30.88 | 12,613 | -0.45(-1.43%) |
Mar 10, 2022 | 30.44 | 31.35 | 30.44 | 31.33 | 2,497 | +0.54(+1.74%) |
Mar 09, 2022 | 30.32 | 30.96 | 30.27 | 30.80 | 7,099 | +0.99(+3.34%) |
Mar 08, 2022 | 29.94 | 30.51 | 29.80 | 29.80 | 6,224 | -0.08(-0.26%) |
Mar 07, 2022 | 30.85 | 31.30 | 29.88 | 29.88 | 3,400 | -1.08(-3.48%) |
Mar 04, 2022 | 31.53 | 31.53 | 30.84 | 30.95 | 2,949 | -0.61(-1.92%) |
Mar 03, 2022 | 31.61 | 31.63 | 31.13 | 31.56 | 3,232 | -0.05(-0.15%) |
Mar 02, 2022 | 31.45 | 31.61 | 31.23 | 31.61 | 3,300 | +0.45(+1.44%) |
Mar 01, 2022 | 30.65 | 31.16 | 30.65 | 31.16 | 11,575 | +0.22(+0.71%) |
Feb 28, 2022 | 30.98 | 31.18 | 30.41 | 30.94 | 25,090 | -0.28(-0.89%) |
Feb 25, 2022 | 30.77 | 31.30 | 30.62 | 31.22 | 4,142 | +0.75(+2.45%) |
Feb 24, 2022 | 29.33 | 30.47 | 29.26 | 30.47 | 19,587 | +0.05(+0.15%) |
Feb 23, 2022 | 30.64 | 30.76 | 30.27 | 30.42 | 5,300 | +0.59(+1.96%) |
Feb 22, 2022 | 29.45 | 30.12 | 29.45 | 29.84 | 2,336 | +0.29(+0.98%) |
Feb 18, 2022 | 29.55 | 0 | -0.35(-1.17%) | |||
Feb 17, 2022 | 30.65 | 30.65 | 29.82 | 29.90 | 1,879 | -0.85(-2.78%) |
Feb 16, 2022 | 29.98 | 30.77 | 29.98 | 30.75 | 4,478 | +0.60(+1.98%) |
Feb 15, 2022 | 29.87 | 30.21 | 29.87 | 30.16 | 4,094 | +0.54(+1.81%) |
Feb 14, 2022 | 29.55 | 29.82 | 29.38 | 29.62 | 11,581 | -0.02(-0.08%) |
Feb 11, 2022 | 29.55 | 30.14 | 29.44 | 29.64 | 3,259 | +0.38(+1.28%) |
Feb 10, 2022 | 29.06 | 29.97 | 29.06 | 29.27 | 6,373 | -0.11(-0.38%) |
Feb 09, 2022 | 29.06 | 29.38 | 29.06 | 29.38 | 2,638 | +0.40(+1.38%) |
Feb 08, 2022 | 28.84 | 29.01 | 28.82 | 28.98 | 1,044 | +0.24(+0.83%) |
Feb 07, 2022 | 28.71 | 28.98 | 28.71 | 28.74 | 1,126 | +0.15(+0.53%) |
Feb 04, 2022 | 28.69 | 28.74 | 28.37 | 28.59 | 2,232 | +0.22(+0.76%) |
Feb 03, 2022 | 28.51 | 28.64 | 28.37 | 28.38 | 2,705 | -0.97(-3.32%) |
Feb 02, 2022 | 29.91 | 29.91 | 29.34 | 29.35 | 823 | -0.52(-1.73%) |