Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.57 | 30.32 | 28.70 | 29.50 | 64,184 | -0.49(-1.63%) |
Apr 28, 2022 | 29.13 | 30.16 | 28.90 | 29.99 | 43,107 | +1.04(+3.59%) |
Apr 27, 2022 | 29.02 | 29.92 | 28.86 | 28.95 | 59,039 | -0.13(-0.45%) |
Apr 26, 2022 | 29.94 | 29.94 | 29.07 | 29.08 | 48,558 | -0.91(-3.03%) |
Apr 25, 2022 | 29.71 | 30.09 | 29.18 | 29.99 | 45,536 | -0.04(-0.13%) |
Apr 22, 2022 | 30.04 | 30.34 | 29.68 | 30.03 | 45,667 | -0.01(-0.03%) |
Apr 21, 2022 | 30.27 | 30.52 | 29.85 | 30.04 | 38,905 | +0.11(+0.37%) |
Apr 20, 2022 | 30.44 | 30.57 | 29.93 | 29.93 | 27,078 | -0.17(-0.56%) |
Apr 19, 2022 | 29.94 | 30.41 | 29.89 | 30.10 | 46,908 | +0.02(+0.07%) |
Apr 18, 2022 | 29.95 | 30.31 | 29.73 | 30.08 | 40,041 | +0.20(+0.67%) |
Apr 14, 2022 | 30.46 | 30.54 | 29.85 | 29.88 | 43,149 | -0.45(-1.48%) |
Apr 13, 2022 | 29.90 | 30.68 | 29.75 | 30.33 | 33,400 | +0.38(+1.27%) |
Apr 12, 2022 | 29.60 | 30.16 | 29.60 | 29.95 | 48,399 | +0.61(+2.08%) |
Apr 11, 2022 | 30.25 | 30.25 | 29.28 | 29.34 | 57,726 | -0.37(-1.25%) |
Apr 08, 2022 | 30.11 | 30.11 | 29.65 | 29.71 | 41,140 | -0.30(-1.00%) |
Apr 07, 2022 | 30.08 | 30.28 | 29.50 | 30.01 | 51,356 | +0.03(+0.10%) |
Apr 06, 2022 | 30.50 | 30.69 | 29.93 | 29.98 | 60,955 | -0.67(-2.19%) |
Apr 05, 2022 | 31.60 | 31.68 | 30.58 | 30.65 | 59,283 | -0.76(-2.42%) |
Apr 04, 2022 | 31.46 | 31.57 | 31.28 | 31.41 | 35,270 | -0.02(-0.06%) |
Apr 01, 2022 | 31.32 | 31.89 | 31.07 | 31.43 | 62,677 | +0.19(+0.61%) |
Mar 31, 2022 | 31.03 | 31.57 | 31.00 | 31.24 | 56,903 | +0.04(+0.13%) |
Mar 30, 2022 | 32.16 | 32.20 | 31.09 | 31.20 | 40,765 | -0.93(-2.89%) |
Mar 29, 2022 | 32.41 | 32.73 | 31.53 | 32.13 | 88,492 | +0.04(+0.12%) |
Mar 28, 2022 | 31.97 | 32.37 | 31.62 | 32.09 | 46,561 | +0.02(+0.06%) |
Mar 25, 2022 | 32.29 | 32.29 | 31.00 | 32.07 | 103,104 | +0.03(+0.09%) |
Mar 24, 2022 | 33.70 | 33.70 | 31.70 | 32.04 | 76,592 | -1.67(-4.95%) |
Mar 23, 2022 | 33.84 | 34.32 | 33.47 | 33.71 | 76,596 | -0.51(-1.49%) |
Mar 22, 2022 | 33.92 | 34.39 | 33.38 | 34.22 | 44,002 | +0.62(+1.85%) |
Mar 21, 2022 | 33.92 | 34.07 | 33.24 | 33.60 | 47,529 | -0.32(-0.94%) |
Mar 18, 2022 | 33.18 | 33.92 | 33.09 | 33.92 | 127,692 | +0.42(+1.25%) |
Mar 17, 2022 | 32.39 | 33.50 | 32.39 | 33.50 | 28,269 | +0.74(+2.26%) |
Mar 16, 2022 | 32.25 | 32.89 | 31.67 | 32.76 | 56,277 | +0.71(+2.22%) |
Mar 15, 2022 | 32.11 | 32.37 | 31.27 | 32.05 | 83,289 | +0.21(+0.66%) |
Mar 14, 2022 | 31.76 | 31.91 | 31.09 | 31.84 | 99,900 | +0.18(+0.57%) |
Mar 11, 2022 | 32.53 | 32.65 | 31.63 | 31.66 | 56,338 | -0.92(-2.82%) |
Mar 10, 2022 | 32.00 | 32.65 | 31.69 | 32.58 | 39,093 | +0.34(+1.05%) |
Mar 09, 2022 | 32.58 | 32.60 | 32.06 | 32.24 | 75,700 | +0.03(+0.09%) |
Mar 08, 2022 | 32.20 | 32.60 | 31.95 | 32.21 | 44,783 | -0.03(-0.09%) |
Mar 07, 2022 | 32.97 | 33.30 | 32.24 | 32.24 | 48,567 | -0.57(-1.74%) |
Mar 04, 2022 | 32.57 | 32.84 | 32.20 | 32.81 | 39,070 | -0.05(-0.15%) |
Mar 03, 2022 | 33.50 | 33.58 | 32.80 | 32.86 | 34,827 | -0.64(-1.91%) |
Mar 02, 2022 | 32.74 | 33.58 | 32.51 | 33.50 | 43,750 | +0.91(+2.79%) |
Mar 01, 2022 | 33.34 | 33.78 | 32.39 | 32.59 | 85,111 | -0.64(-1.93%) |
Feb 28, 2022 | 33.24 | 33.65 | 32.68 | 33.23 | 65,214 | -0.03(-0.09%) |
Feb 25, 2022 | 33.40 | 33.35 | 33.03 | 33.26 | 45,280 | -0.24(-0.72%) |
Feb 24, 2022 | 31.08 | 33.57 | 31.06 | 33.50 | 74,462 | +1.77(+5.58%) |
Feb 23, 2022 | 31.59 | 32.28 | 31.43 | 31.73 | 91,639 | +0.34(+1.08%) |
Feb 22, 2022 | 29.90 | 32.30 | 29.75 | 31.39 | 93,943 | +1.49(+4.98%) |
Feb 18, 2022 | 29.90 | 0 | -6.21(-17.20%) | |||
Feb 17, 2022 | 36.20 | 36.79 | 35.44 | 36.11 | 79,625 | -0.40(-1.10%) |
Feb 16, 2022 | 35.44 | 36.53 | 35.15 | 36.51 | 51,814 | +1.07(+3.02%) |
Feb 15, 2022 | 35.24 | 35.96 | 35.24 | 35.44 | 25,932 | +0.58(+1.66%) |
Feb 14, 2022 | 35.51 | 36.42 | 34.73 | 34.86 | 35,924 | -0.69(-1.94%) |
Feb 11, 2022 | 34.50 | 36.14 | 34.50 | 35.55 | 80,850 | +1.22(+3.55%) |
Feb 10, 2022 | 35.15 | 35.26 | 33.85 | 34.33 | 137,438 | -1.02(-2.89%) |
Feb 09, 2022 | 35.37 | 35.64 | 34.88 | 35.35 | 49,474 | +0.29(+0.83%) |
Feb 08, 2022 | 34.57 | 35.32 | 34.57 | 35.06 | 27,753 | +0.66(+1.92%) |
Feb 07, 2022 | 33.92 | 34.71 | 33.76 | 34.40 | 55,610 | +0.60(+1.78%) |
Feb 04, 2022 | 34.00 | 34.33 | 33.12 | 33.80 | 42,593 | -0.09(-0.27%) |
Feb 03, 2022 | 35.10 | 33.89 | 33.89 | 28,583 | -1.27(-3.61%) | |
Feb 02, 2022 | 35.51 | 35.67 | 34.82 | 35.16 | 32,092 | -0.51(-1.43%) |