Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.03 | 30.03 | 29.77 | 29.99 | 25,476 | -0.04(-0.13%) |
Apr 28, 2022 | 29.80 | 30.29 | 29.80 | 30.03 | 30,389 | +0.19(+0.62%) |
Apr 27, 2022 | 30.30 | 30.58 | 29.84 | 29.84 | 54,234 | -0.38(-1.26%) |
Apr 26, 2022 | 29.88 | 30.31 | 29.88 | 30.22 | 35,384 | +0.45(+1.51%) |
Apr 25, 2022 | 30.43 | 30.45 | 29.77 | 29.77 | 50,926 | -0.55(-1.80%) |
Apr 22, 2022 | 29.59 | 30.32 | 29.59 | 30.32 | 40,415 | +0.57(+1.92%) |
Apr 21, 2022 | 29.98 | 29.99 | 29.75 | 29.75 | 43,319 | -0.34(-1.12%) |
Apr 20, 2022 | 30.20 | 30.20 | 29.87 | 30.09 | 104,386 | +0.40(+1.35%) |
Apr 19, 2022 | 29.68 | 29.94 | 29.68 | 29.69 | 47,000 | +0.13(+0.43%) |
Apr 18, 2022 | 29.85 | 29.98 | 29.55 | 29.56 | 100,089 | -0.27(-0.91%) |
Apr 14, 2022 | 29.89 | 30.00 | 29.83 | 29.83 | 65,664 | +0.07(+0.23%) |
Apr 13, 2022 | 29.98 | 29.98 | 29.76 | 29.76 | 17,764 | -0.22(-0.75%) |
Apr 12, 2022 | 30.02 | 30.15 | 29.98 | 29.99 | 65,925 | -0.07(-0.23%) |
Apr 11, 2022 | 30.11 | 30.11 | 29.94 | 30.06 | 20,619 | -0.03(-0.10%) |
Apr 08, 2022 | 30.20 | 30.20 | 30.05 | 30.09 | 14,024 | -0.02(-0.06%) |
Apr 07, 2022 | 30.07 | 30.10 | 29.83 | 30.10 | 18,111 | +0.22(+0.75%) |
Apr 06, 2022 | 29.59 | 30.66 | 29.57 | 29.88 | 88,436 | +0.28(+0.96%) |
Apr 05, 2022 | 29.70 | 29.70 | 29.43 | 29.60 | 21,718 | -0.02(-0.07%) |
Apr 04, 2022 | 29.59 | 29.91 | 29.43 | 29.62 | 10,539 | +0.01(+0.03%) |
Apr 01, 2022 | 30.61 | 30.61 | 29.56 | 29.61 | 48,266 | +0.00(+0.00%) |
Mar 31, 2022 | 29.73 | 30.01 | 29.54 | 29.61 | 64,169 | +0.01(+0.03%) |
Mar 30, 2022 | 29.44 | 29.61 | 29.44 | 29.60 | 18,885 | +0.06(+0.20%) |
Mar 29, 2022 | 29.47 | 29.63 | 29.43 | 29.54 | 63,393 | +0.10(+0.33%) |
Mar 28, 2022 | 29.46 | 29.57 | 29.41 | 29.44 | 49,048 | -0.02(-0.07%) |
Mar 25, 2022 | 29.53 | 29.68 | 29.46 | 29.46 | 63,217 | +0.05(+0.17%) |
Mar 24, 2022 | 29.42 | 29.48 | 29.40 | 29.41 | 5,266 | -0.10(-0.33%) |
Mar 23, 2022 | 29.48 | 29.51 | 29.42 | 29.51 | 25,676 | +0.06(+0.20%) |
Mar 22, 2022 | 29.31 | 29.47 | 29.20 | 29.45 | 14,226 | -0.16(-0.52%) |
Mar 21, 2022 | 29.65 | 29.75 | 29.27 | 29.61 | 43,299 | +0.10(+0.33%) |
Mar 18, 2022 | 29.14 | 29.58 | 29.09 | 29.51 | 45,874 | +0.33(+1.13%) |
Mar 17, 2022 | 28.85 | 29.37 | 28.85 | 29.18 | 75,336 | +0.09(+0.30%) |
Mar 16, 2022 | 29.13 | 29.19 | 28.78 | 29.09 | 325,143 | +0.29(+1.01%) |
Mar 15, 2022 | 28.66 | 28.90 | 28.66 | 28.80 | 18,586 | +0.17(+0.58%) |
Mar 14, 2022 | 29.12 | 29.12 | 28.50 | 28.64 | 39,818 | -0.34(-1.17%) |
Mar 11, 2022 | 29.23 | 29.23 | 28.76 | 28.98 | 40,074 | -0.17(-0.60%) |
Mar 10, 2022 | 29.35 | 29.35 | 28.91 | 29.15 | 33,844 | -0.18(-0.63%) |
Mar 09, 2022 | 29.46 | 29.46 | 29.00 | 29.34 | 111,703 | +0.17(+0.57%) |
Mar 08, 2022 | 29.76 | 29.76 | 28.82 | 29.17 | 60,010 | -0.47(-1.57%) |
Mar 07, 2022 | 29.81 | 29.81 | 29.21 | 29.64 | 55,492 | -0.02(-0.07%) |
Mar 04, 2022 | 28.96 | 29.66 | 28.96 | 29.66 | 100,015 | -0.03(-0.10%) |
Mar 03, 2022 | 29.81 | 29.87 | 29.61 | 29.68 | 9,536 | +0.41(+1.39%) |
Mar 02, 2022 | 29.52 | 29.76 | 29.27 | 29.28 | 56,265 | +0.01(+0.03%) |
Mar 01, 2022 | 29.92 | 29.92 | 29.27 | 29.27 | 72,435 | -0.81(-2.68%) |
Feb 28, 2022 | 30.36 | 30.83 | 29.92 | 30.07 | 74,429 | -0.33(-1.09%) |
Feb 25, 2022 | 29.25 | 30.40 | 29.76 | 30.40 | 21,854 | +1.12(+3.83%) |
Feb 24, 2022 | 28.68 | 29.59 | 28.68 | 29.28 | 67,647 | +0.16(+0.55%) |
Feb 23, 2022 | 29.18 | 29.35 | 29.02 | 29.12 | 36,658 | -0.04(-0.12%) |
Feb 22, 2022 | 29.40 | 29.44 | 29.12 | 29.16 | 49,428 | -0.39(-1.33%) |
Feb 18, 2022 | 29.55 | 0 | -0.03(-0.10%) | |||
Feb 17, 2022 | 29.75 | 29.75 | 29.36 | 29.58 | 76,352 | -0.05(-0.16%) |
Feb 16, 2022 | 29.75 | 29.75 | 29.53 | 29.63 | 56,772 | -0.12(-0.39%) |
Feb 15, 2022 | 29.74 | 29.88 | 29.57 | 29.74 | 72,199 | -0.05(-0.17%) |
Feb 14, 2022 | 30.00 | 30.00 | 29.65 | 29.79 | 33,810 | -0.45(-1.50%) |
Feb 11, 2022 | 29.93 | 30.43 | 29.75 | 30.25 | 139,064 | +0.25(+0.84%) |
Feb 10, 2022 | 30.01 | 30.14 | 29.91 | 30.00 | 132,320 | -0.15(-0.48%) |
Feb 09, 2022 | 29.93 | 30.22 | 29.93 | 30.14 | 4,766 | +0.49(+1.67%) |
Feb 08, 2022 | 30.08 | 30.08 | 29.63 | 29.65 | 22,493 | -0.25(-0.84%) |
Feb 07, 2022 | 30.20 | 30.20 | 29.88 | 29.90 | 74,408 | -0.19(-0.65%) |
Feb 04, 2022 | 30.07 | 30.34 | 30.00 | 30.09 | 36,949 | -0.48(-1.56%) |
Feb 03, 2022 | 30.09 | 30.57 | 30.57 | 223,033 | +0.38(+1.25%) | |
Feb 02, 2022 | 30.43 | 30.43 | 30.06 | 30.19 | 81,385 | -0.12(-0.38%) |