Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.47 | 31.47 | 30.26 | 30.34 | 18,452 | -1.48(-4.66%) |
Apr 28, 2022 | 31.19 | 32.05 | 31.19 | 31.82 | 36,351 | +0.94(+3.04%) |
Apr 27, 2022 | 31.20 | 31.52 | 30.79 | 30.88 | 24,784 | -0.14(-0.44%) |
Apr 26, 2022 | 30.58 | 31.23 | 30.58 | 31.02 | 23,838 | +0.21(+0.69%) |
Apr 25, 2022 | 30.59 | 30.82 | 30.27 | 30.81 | 43,411 | +0.32(+1.04%) |
Apr 22, 2022 | 30.86 | 30.86 | 30.37 | 30.49 | 15,038 | -0.27(-0.89%) |
Apr 21, 2022 | 31.71 | 31.71 | 30.59 | 30.76 | 46,618 | -0.97(-3.06%) |
Apr 20, 2022 | 31.20 | 31.79 | 31.06 | 31.74 | 34,507 | +0.69(+2.23%) |
Apr 19, 2022 | 30.83 | 31.11 | 30.18 | 31.05 | 34,475 | +0.20(+0.64%) |
Apr 18, 2022 | 30.80 | 31.23 | 30.80 | 30.85 | 26,520 | +0.33(+1.09%) |
Apr 14, 2022 | 30.57 | 30.76 | 30.38 | 30.52 | 26,705 | -0.03(-0.08%) |
Apr 13, 2022 | 30.20 | 30.54 | 30.06 | 30.54 | 22,649 | +0.51(+1.70%) |
Apr 12, 2022 | 30.21 | 30.27 | 29.84 | 30.03 | 35,750 | -0.04(-0.14%) |
Apr 11, 2022 | 30.35 | 30.47 | 30.02 | 30.07 | 26,975 | -0.50(-1.65%) |
Apr 08, 2022 | 30.41 | 30.62 | 29.88 | 30.58 | 32,646 | +0.35(+1.16%) |
Apr 07, 2022 | 30.54 | 30.54 | 29.82 | 30.23 | 52,591 | -0.55(-1.77%) |
Apr 06, 2022 | 30.27 | 30.84 | 30.27 | 30.77 | 58,702 | +0.63(+2.09%) |
Apr 05, 2022 | 30.07 | 30.37 | 29.96 | 30.14 | 22,503 | +0.01(+0.03%) |
Apr 04, 2022 | 29.47 | 30.15 | 29.47 | 30.13 | 60,014 | +0.39(+1.32%) |
Apr 01, 2022 | 29.79 | 29.79 | 29.47 | 29.74 | 35,801 | -0.24(-0.80%) |
Mar 31, 2022 | 30.53 | 30.53 | 29.82 | 29.98 | 56,974 | -0.47(-1.54%) |
Mar 30, 2022 | 30.47 | 30.66 | 30.33 | 30.45 | 34,218 | -0.14(-0.45%) |
Mar 29, 2022 | 30.90 | 30.96 | 30.12 | 30.59 | 54,083 | -0.41(-1.32%) |
Mar 28, 2022 | 30.46 | 31.01 | 30.31 | 30.99 | 32,918 | +0.54(+1.76%) |
Mar 25, 2022 | 30.39 | 31.92 | 30.38 | 30.46 | 58,108 | +0.06(+0.20%) |
Mar 24, 2022 | 29.03 | 30.48 | 29.03 | 30.40 | 43,983 | +1.59(+5.51%) |
Mar 23, 2022 | 28.71 | 29.00 | 28.55 | 28.81 | 28,087 | +0.20(+0.72%) |
Mar 22, 2022 | 28.50 | 28.93 | 28.23 | 28.61 | 58,986 | +0.33(+1.18%) |
Mar 21, 2022 | 28.44 | 28.54 | 28.05 | 28.27 | 53,559 | +0.06(+0.21%) |
Mar 18, 2022 | 27.80 | 28.37 | 27.45 | 28.21 | 127,435 | -0.33(-1.17%) |
Mar 17, 2022 | 28.30 | 28.74 | 28.10 | 28.55 | 78,045 | +0.01(+0.03%) |
Mar 16, 2022 | 28.61 | 28.70 | 28.20 | 28.54 | 36,924 | -0.12(-0.42%) |
Mar 15, 2022 | 28.46 | 28.78 | 28.03 | 28.66 | 72,243 | +0.53(+1.89%) |
Mar 14, 2022 | 28.18 | 28.76 | 27.90 | 28.13 | 71,750 | -0.63(-2.20%) |
Mar 11, 2022 | 28.72 | 28.92 | 28.44 | 28.76 | 26,485 | -0.15(-0.52%) |
Mar 10, 2022 | 29.53 | 29.53 | 28.80 | 28.91 | 23,038 | -0.64(-2.17%) |
Mar 09, 2022 | 29.56 | 30.00 | 29.36 | 29.55 | 38,221 | -0.07(-0.25%) |
Mar 08, 2022 | 29.32 | 29.84 | 29.16 | 29.62 | 42,290 | +0.44(+1.51%) |
Mar 07, 2022 | 29.15 | 29.31 | 29.02 | 29.18 | 40,587 | -0.12(-0.43%) |
Mar 04, 2022 | 29.14 | 29.34 | 28.86 | 29.31 | 33,549 | +0.24(+0.83%) |
Mar 03, 2022 | 29.14 | 29.14 | 28.83 | 29.07 | 19,697 | +0.28(+0.98%) |
Mar 02, 2022 | 28.89 | 28.98 | 28.52 | 28.78 | 38,095 | -0.22(-0.77%) |
Mar 01, 2022 | 29.11 | 29.24 | 28.71 | 29.01 | 35,060 | -0.29(-0.99%) |
Feb 28, 2022 | 29.37 | 29.37 | 28.81 | 29.30 | 27,617 | -0.17(-0.57%) |
Feb 25, 2022 | 28.81 | 29.47 | 28.92 | 29.47 | 27,206 | +0.75(+2.61%) |
Feb 24, 2022 | 28.88 | 29.05 | 28.07 | 28.72 | 40,528 | -0.34(-1.17%) |
Feb 23, 2022 | 29.05 | 29.25 | 28.73 | 29.06 | 38,590 | +0.17(+0.61%) |
Feb 22, 2022 | 29.07 | 29.11 | 28.54 | 28.88 | 37,265 | +0.18(+0.64%) |
Feb 18, 2022 | 28.70 | 0 | -0.46(-1.57%) | |||
Feb 17, 2022 | 29.13 | 29.17 | 28.83 | 29.16 | 29,405 | -0.02(-0.06%) |
Feb 16, 2022 | 29.14 | 29.56 | 28.77 | 29.17 | 48,772 | +0.18(+0.63%) |
Feb 15, 2022 | 28.97 | 29.06 | 28.51 | 28.99 | 31,924 | -0.25(-0.85%) |
Feb 14, 2022 | 29.36 | 29.42 | 28.98 | 29.24 | 22,104 | -0.24(-0.82%) |
Feb 11, 2022 | 30.43 | 30.71 | 29.27 | 29.48 | 40,452 | -1.63(-5.24%) |
Feb 10, 2022 | 31.81 | 31.81 | 30.95 | 31.11 | 35,582 | -1.03(-3.21%) |
Feb 09, 2022 | 30.73 | 32.21 | 30.73 | 32.15 | 54,328 | +1.58(+5.18%) |
Feb 08, 2022 | 30.60 | 30.76 | 30.38 | 30.56 | 22,456 | -0.10(-0.33%) |
Feb 07, 2022 | 30.95 | 30.95 | 30.56 | 30.66 | 14,610 | -0.14(-0.46%) |
Feb 04, 2022 | 30.27 | 30.96 | 30.08 | 30.81 | 61,600 | +0.74(+2.46%) |
Feb 03, 2022 | 30.23 | 29.99 | 30.07 | 23,477 | -0.17(-0.55%) | |
Feb 02, 2022 | 30.28 | 30.54 | 30.16 | 30.23 | 29,657 | +0.10(+0.33%) |