Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.93 | 29.01 | 28.92 | 28.92 | 1,031 | -0.31(-1.05%) |
Apr 28, 2022 | 29.00 | 29.30 | 28.83 | 29.23 | 7,119 | +0.18(+0.63%) |
Apr 27, 2022 | 28.95 | 29.15 | 28.95 | 29.04 | 3,589 | -0.01(-0.05%) |
Apr 26, 2022 | 29.00 | 29.08 | 29.00 | 29.06 | 1,500 | -0.21(-0.73%) |
Apr 25, 2022 | 29.45 | 29.45 | 29.00 | 29.27 | 2,589 | -0.08(-0.26%) |
Apr 22, 2022 | 29.48 | 29.48 | 29.14 | 29.35 | 4,854 | -0.43(-1.43%) |
Apr 21, 2022 | 30.01 | 30.01 | 29.58 | 29.78 | 7,555 | -0.10(-0.35%) |
Apr 20, 2022 | 29.73 | 30.09 | 29.73 | 29.88 | 4,506 | +0.62(+2.12%) |
Apr 19, 2022 | 29.40 | 29.54 | 29.26 | 29.26 | 3,491 | -0.39(-1.32%) |
Apr 18, 2022 | 29.77 | 29.80 | 29.56 | 29.65 | 19,260 | +0.04(+0.14%) |
Apr 14, 2022 | 29.68 | 29.70 | 29.52 | 29.61 | 2,509 | -0.19(-0.64%) |
Apr 13, 2022 | 29.67 | 29.80 | 29.67 | 29.80 | 1,605 | +0.43(+1.47%) |
Apr 12, 2022 | 29.53 | 29.53 | 29.27 | 29.37 | 7,008 | +0.04(+0.15%) |
Apr 11, 2022 | 29.14 | 29.48 | 29.14 | 29.33 | 15,988 | -0.18(-0.60%) |
Apr 08, 2022 | 29.41 | 29.56 | 29.41 | 29.50 | 1,075 | +0.14(+0.49%) |
Apr 07, 2022 | 29.59 | 29.59 | 29.25 | 29.36 | 6,080 | -0.17(-0.58%) |
Apr 06, 2022 | 29.58 | 29.58 | 29.43 | 29.53 | 2,550 | -0.06(-0.22%) |
Apr 05, 2022 | 29.77 | 29.80 | 29.59 | 29.59 | 3,018 | -0.16(-0.52%) |
Apr 04, 2022 | 29.74 | 29.80 | 29.68 | 29.75 | 2,252 | +0.11(+0.37%) |
Apr 01, 2022 | 29.72 | 29.80 | 29.64 | 29.64 | 3,389 | +0.08(+0.27%) |
Mar 31, 2022 | 29.82 | 29.88 | 29.50 | 29.56 | 4,683 | -0.30(-1.01%) |
Mar 30, 2022 | 30.03 | 30.03 | 29.86 | 29.86 | 1,855 | -0.03(-0.12%) |
Mar 29, 2022 | 29.80 | 29.91 | 29.75 | 29.90 | 36,923 | +0.37(+1.27%) |
Mar 28, 2022 | 29.62 | 29.69 | 29.42 | 29.52 | 9,982 | -0.97(-3.18%) |
Mar 25, 2022 | 30.19 | 30.66 | 30.19 | 30.49 | 4,240 | +0.09(+0.28%) |
Mar 24, 2022 | 30.49 | 30.52 | 30.40 | 30.40 | 5,156 | +0.11(+0.36%) |
Mar 23, 2022 | 30.38 | 30.38 | 30.30 | 30.30 | 1,521 | +0.04(+0.13%) |
Mar 22, 2022 | 30.46 | 30.47 | 30.08 | 30.26 | 2,887 | +0.18(+0.58%) |
Mar 21, 2022 | 30.54 | 30.56 | 30.01 | 30.08 | 4,762 | -0.39(-1.28%) |
Mar 18, 2022 | 30.07 | 30.47 | 30.07 | 30.47 | 3,211 | +0.40(+1.35%) |
Mar 17, 2022 | 29.89 | 30.10 | 29.82 | 30.07 | 3,738 | +0.30(+0.99%) |
Mar 16, 2022 | 29.72 | 29.82 | 29.43 | 29.77 | 42,208 | +0.38(+1.28%) |
Mar 15, 2022 | 29.52 | 29.52 | 29.33 | 29.39 | 5,204 | -0.10(-0.32%) |
Mar 14, 2022 | 29.71 | 29.76 | 29.49 | 29.49 | 2,986 | +0.01(+0.05%) |
Mar 11, 2022 | 29.75 | 29.75 | 29.05 | 29.48 | 4,508 | -0.04(-0.13%) |
Mar 10, 2022 | 29.44 | 29.76 | 29.44 | 29.51 | 1,918 | -0.26(-0.86%) |
Mar 09, 2022 | 30.02 | 30.02 | 29.44 | 29.77 | 8,534 | +0.30(+1.00%) |
Mar 08, 2022 | 29.91 | 30.04 | 29.40 | 29.47 | 5,123 | -0.22(-0.75%) |
Mar 07, 2022 | 30.13 | 30.13 | 29.68 | 29.70 | 4,670 | -0.22(-0.72%) |
Mar 04, 2022 | 30.22 | 30.22 | 29.84 | 29.91 | 1,440 | -0.46(-1.51%) |
Mar 03, 2022 | 30.33 | 30.44 | 30.14 | 30.37 | 4,054 | +0.12(+0.38%) |
Mar 02, 2022 | 30.11 | 30.26 | 29.96 | 30.26 | 4,890 | +0.13(+0.42%) |
Mar 01, 2022 | 30.18 | 30.18 | 30.01 | 30.13 | 3,635 | -0.05(-0.17%) |
Feb 28, 2022 | 30.20 | 30.20 | 30.16 | 30.18 | 3,714 | -0.08(-0.26%) |
Feb 25, 2022 | 30.33 | 30.33 | 29.98 | 30.26 | 5,918 | +0.15(+0.48%) |
Feb 24, 2022 | 30.00 | 30.11 | 29.76 | 30.11 | 3,603 | -0.23(-0.76%) |
Feb 23, 2022 | 30.37 | 30.41 | 30.34 | 30.34 | 825 | -0.10(-0.34%) |
Feb 22, 2022 | 30.53 | 30.59 | 30.45 | 30.45 | 4,420 | -0.32(-1.05%) |
Feb 18, 2022 | 30.77 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 30.99 | 30.99 | 30.73 | 30.80 | 4,798 | -0.16(-0.51%) |
Feb 16, 2022 | 30.99 | 30.99 | 30.87 | 30.96 | 2,946 | +0.05(+0.16%) |
Feb 15, 2022 | 30.85 | 30.91 | 30.85 | 30.91 | 393 | +0.29(+0.93%) |
Feb 14, 2022 | 30.70 | 30.70 | 30.59 | 30.63 | 1,381 | -0.03(-0.10%) |
Feb 11, 2022 | 30.96 | 30.96 | 30.65 | 30.65 | 2,339 | -0.05(-0.15%) |
Feb 10, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 262 | -0.32(-1.02%) |
Feb 09, 2022 | 31.03 | 31.03 | 31.02 | 31.02 | 533 | +0.20(+0.64%) |
Feb 08, 2022 | 30.66 | 30.84 | 30.50 | 30.82 | 1,785 | +0.15(+0.49%) |
Feb 07, 2022 | 30.78 | 30.78 | 30.67 | 30.67 | 489 | +0.01(+0.05%) |
Feb 04, 2022 | 30.65 | 30.66 | 30.48 | 30.66 | 3,092 | +0.17(+0.56%) |
Feb 03, 2022 | 30.66 | 30.49 | 30.49 | 1,666 | -0.23(-0.74%) | |
Feb 02, 2022 | 30.71 | 30.74 | 30.71 | 30.71 | 952 | +0.18(+0.60%) |