Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.79 | 30.96 | 30.13 | 30.13 | 8,889 | -0.93(-2.99%) |
Apr 28, 2022 | 30.54 | 31.13 | 30.54 | 31.05 | 2,629 | +0.52(+1.71%) |
Apr 27, 2022 | 30.41 | 30.76 | 30.41 | 30.53 | 7,971 | +0.10(+0.33%) |
Apr 26, 2022 | 30.68 | 30.91 | 30.43 | 30.43 | 14,391 | -0.31(-1.00%) |
Apr 25, 2022 | 30.89 | 30.89 | 30.17 | 30.74 | 3,582 | -0.30(-0.96%) |
Apr 22, 2022 | 31.31 | 31.31 | 31.04 | 31.04 | 1,550 | -0.70(-2.21%) |
Apr 21, 2022 | 32.43 | 32.43 | 31.74 | 31.74 | 3,992 | -0.47(-1.47%) |
Apr 20, 2022 | 32.07 | 32.27 | 31.98 | 32.21 | 13,530 | +0.38(+1.19%) |
Apr 19, 2022 | 31.77 | 31.89 | 31.77 | 31.83 | 3,426 | +0.26(+0.83%) |
Apr 18, 2022 | 31.58 | 31.58 | 31.57 | 31.57 | 392 | -0.02(-0.08%) |
Apr 14, 2022 | 31.70 | 31.70 | 31.59 | 31.59 | 1,692 | -0.01(-0.03%) |
Apr 13, 2022 | 31.52 | 31.61 | 31.52 | 31.60 | 2,173 | +0.19(+0.62%) |
Apr 12, 2022 | 31.44 | 31.67 | 31.41 | 31.41 | 2,852 | +0.15(+0.48%) |
Apr 11, 2022 | 31.53 | 31.53 | 31.26 | 31.26 | 3,904 | -0.42(-1.33%) |
Apr 08, 2022 | 31.55 | 31.75 | 31.55 | 31.68 | 825 | +0.23(+0.73%) |
Apr 07, 2022 | 31.17 | 31.49 | 31.15 | 31.45 | 2,466 | +0.16(+0.51%) |
Apr 06, 2022 | 31.13 | 31.29 | 31.10 | 31.29 | 32,169 | +0.28(+0.90%) |
Apr 05, 2022 | 31.29 | 31.29 | 31.01 | 31.01 | 1,188 | -0.09(-0.30%) |
Apr 04, 2022 | 31.00 | 31.11 | 31.00 | 31.11 | 1,386 | -0.09(-0.29%) |
Apr 01, 2022 | 30.94 | 31.20 | 30.90 | 31.20 | 3,024 | +0.41(+1.32%) |
Mar 31, 2022 | 30.81 | 30.81 | 30.77 | 30.79 | 24,913 | -0.02(-0.05%) |
Mar 30, 2022 | 30.79 | 30.81 | 30.79 | 30.80 | 6,057 | +0.01(+0.03%) |
Mar 29, 2022 | 30.80 | 30.80 | 30.78 | 30.80 | 227,565 | -0.01(-0.03%) |
Mar 28, 2022 | 30.80 | 30.80 | 30.79 | 30.80 | 2,649 | +0.00(+0.00%) |
Mar 25, 2022 | 30.81 | 30.81 | 30.75 | 30.80 | 9,820 | +0.00(+0.00%) |
Mar 24, 2022 | 30.81 | 30.81 | 30.80 | 30.80 | 2,102 | +0.00(+0.02%) |
Mar 23, 2022 | 30.80 | 30.80 | 30.79 | 30.80 | 316 | +0.00(+0.00%) |
Mar 22, 2022 | 30.81 | 30.81 | 30.80 | 30.80 | 296 | +0.00(+0.00%) |
Mar 21, 2022 | 30.80 | 30.82 | 30.79 | 30.80 | 2,314 | -0.01(-0.03%) |
Mar 18, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 100 | +0.00(+0.00%) |
Mar 17, 2022 | 30.80 | 30.81 | 30.80 | 30.81 | 1,194 | +0.00(+0.00%) |
Mar 16, 2022 | 30.80 | 30.81 | 30.80 | 30.81 | 442 | +0.00(+0.00%) |
Mar 15, 2022 | 30.79 | 30.81 | 30.79 | 30.81 | 3,215 | -0.01(-0.02%) |
Mar 14, 2022 | 30.81 | 30.82 | 30.80 | 30.82 | 8,520 | +0.00(+0.00%) |
Mar 11, 2022 | 30.83 | 30.83 | 30.81 | 30.82 | 915 | +0.00(+0.00%) |
Mar 10, 2022 | 30.91 | 30.91 | 30.82 | 30.82 | 602 | +0.00(+0.00%) |
Mar 09, 2022 | 30.91 | 30.91 | 30.80 | 30.82 | 916 | +0.00(+0.00%) |
Mar 08, 2022 | 30.80 | 30.82 | 30.80 | 30.82 | 2,166 | +0.00(+0.00%) |
Mar 07, 2022 | 30.82 | 30.83 | 30.80 | 30.82 | 842 | +0.00(+0.00%) |
Mar 04, 2022 | 30.80 | 30.83 | 30.80 | 30.82 | 76,246 | +0.00(+0.00%) |
Mar 03, 2022 | 30.83 | 30.83 | 30.80 | 30.82 | 3,661 | +0.00(+0.00%) |
Mar 02, 2022 | 30.82 | 30.83 | 30.80 | 30.82 | 3,144 | +0.00(+0.00%) |
Mar 01, 2022 | 30.80 | 30.83 | 30.80 | 30.82 | 812 | -0.00(-0.00%) |
Feb 28, 2022 | 30.63 | 30.82 | 30.63 | 30.82 | 2,008 | -0.09(-0.29%) |
Feb 25, 2022 | 30.81 | 30.91 | 30.83 | 30.90 | 4,091 | +0.21(+0.67%) |
Feb 24, 2022 | 30.63 | 30.70 | 30.60 | 30.70 | 1,451 | -0.11(-0.36%) |
Feb 23, 2022 | 30.87 | 30.87 | 30.81 | 30.81 | 1,809 | -0.06(-0.18%) |
Feb 22, 2022 | 30.88 | 30.88 | 30.84 | 30.86 | 2,456 | -0.06(-0.18%) |
Feb 18, 2022 | 30.92 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 30.86 | 30.94 | 30.86 | 30.92 | 6,105 | +0.07(+0.21%) |
Feb 16, 2022 | 30.84 | 30.85 | 30.82 | 30.85 | 944 | +0.02(+0.07%) |
Feb 15, 2022 | 30.90 | 30.90 | 30.83 | 30.83 | 5,902 | +0.00(+0.00%) |
Feb 14, 2022 | 30.75 | 30.83 | 30.73 | 30.83 | 7,793 | -0.03(-0.09%) |
Feb 11, 2022 | 30.92 | 30.92 | 30.84 | 30.86 | 2,513 | -0.02(-0.06%) |
Feb 10, 2022 | 30.87 | 30.87 | 30.86 | 30.87 | 4,525 | -0.06(-0.18%) |
Feb 09, 2022 | 30.96 | 30.96 | 30.93 | 30.93 | 1,090 | -0.03(-0.08%) |
Feb 08, 2022 | 30.94 | 30.96 | 30.92 | 30.96 | 1,638 | +0.04(+0.13%) |
Feb 07, 2022 | 30.89 | 30.93 | 30.89 | 30.92 | 2,793 | +0.00(+0.01%) |
Feb 04, 2022 | 30.96 | 30.96 | 30.91 | 30.91 | 1,919 | -0.08(-0.25%) |
Feb 03, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 766 | +0.00(+0.01%) |
Feb 02, 2022 | 30.95 | 30.99 | 30.93 | 30.99 | 2,463 | +0.10(+0.31%) |