Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.47 | 30.52 | 30.18 | 30.18 | 1,195 | -0.26(-0.84%) |
Apr 28, 2022 | 30.31 | 30.54 | 29.99 | 30.44 | 5,804 | +0.33(+1.08%) |
Apr 27, 2022 | 30.31 | 30.31 | 30.00 | 30.11 | 3,834 | +0.14(+0.48%) |
Apr 26, 2022 | 30.60 | 30.60 | 29.95 | 29.97 | 6,913 | -0.87(-2.81%) |
Apr 25, 2022 | 30.50 | 30.84 | 30.50 | 30.84 | 873 | -0.10(-0.31%) |
Apr 22, 2022 | 31.35 | 31.35 | 30.93 | 30.93 | 2,092 | -0.31(-0.99%) |
Apr 21, 2022 | 31.72 | 31.72 | 31.24 | 31.24 | 8,573 | -0.28(-0.88%) |
Apr 20, 2022 | 31.49 | 31.59 | 31.49 | 31.52 | 2,094 | +0.22(+0.71%) |
Apr 19, 2022 | 31.26 | 31.33 | 31.23 | 31.30 | 1,579 | +0.22(+0.70%) |
Apr 18, 2022 | 31.12 | 31.19 | 31.06 | 31.08 | 3,069 | -0.17(-0.54%) |
Apr 14, 2022 | 31.44 | 31.45 | 31.25 | 31.25 | 2,188 | -0.12(-0.40%) |
Apr 13, 2022 | 31.21 | 31.38 | 31.21 | 31.38 | 1,504 | +0.51(+1.65%) |
Apr 12, 2022 | 31.21 | 31.21 | 30.87 | 30.87 | 386,446 | -0.26(-0.84%) |
Apr 11, 2022 | 31.07 | 31.26 | 31.07 | 31.13 | 2,592 | -0.19(-0.62%) |
Apr 08, 2022 | 31.40 | 31.45 | 31.32 | 31.32 | 2,994 | +0.04(+0.14%) |
Apr 07, 2022 | 31.15 | 31.28 | 31.15 | 31.28 | 2,245 | -0.16(-0.50%) |
Apr 06, 2022 | 31.53 | 31.53 | 31.08 | 31.44 | 8,673 | -0.38(-1.20%) |
Apr 05, 2022 | 32.00 | 32.04 | 31.77 | 31.82 | 4,191 | -0.53(-1.64%) |
Apr 04, 2022 | 32.30 | 32.38 | 32.30 | 32.35 | 3,773 | +0.27(+0.85%) |
Apr 01, 2022 | 31.95 | 32.07 | 31.88 | 32.07 | 2,924 | +0.37(+1.15%) |
Mar 31, 2022 | 31.91 | 31.91 | 31.71 | 31.71 | 2,844 | -0.67(-2.07%) |
Mar 30, 2022 | 32.47 | 32.58 | 32.38 | 32.38 | 4,565 | -0.25(-0.77%) |
Mar 29, 2022 | 32.34 | 32.63 | 32.34 | 32.63 | 9,833 | +0.68(+2.14%) |
Mar 28, 2022 | 31.90 | 31.98 | 31.90 | 31.95 | 2,171 | -0.01(-0.04%) |
Mar 25, 2022 | 31.92 | 31.96 | 31.86 | 31.96 | 1,786 | -0.06(-0.19%) |
Mar 24, 2022 | 32.00 | 32.33 | 31.84 | 32.02 | 13,187 | +0.23(+0.74%) |
Mar 23, 2022 | 31.76 | 32.01 | 31.76 | 31.79 | 4,438 | -0.51(-1.59%) |
Mar 22, 2022 | 32.10 | 32.39 | 32.10 | 32.30 | 9,559 | +0.60(+1.89%) |
Mar 21, 2022 | 31.81 | 31.97 | 31.50 | 31.70 | 9,922 | -0.34(-1.06%) |
Mar 18, 2022 | 31.49 | 32.05 | 31.49 | 32.04 | 4,434 | +0.43(+1.35%) |
Mar 17, 2022 | 31.47 | 31.75 | 31.47 | 31.61 | 1,413 | +0.19(+0.61%) |
Mar 16, 2022 | 31.17 | 31.42 | 31.11 | 31.42 | 14,084 | +1.19(+3.94%) |
Mar 15, 2022 | 30.04 | 30.23 | 29.97 | 30.23 | 3,034 | +0.40(+1.34%) |
Mar 14, 2022 | 30.25 | 30.25 | 29.79 | 29.83 | 3,618 | -0.06(-0.20%) |
Mar 11, 2022 | 30.27 | 30.32 | 29.89 | 29.89 | 2,555 | -0.29(-0.96%) |
Mar 10, 2022 | 30.25 | 30.25 | 30.10 | 30.18 | 5,942 | -0.52(-1.69%) |
Mar 09, 2022 | 30.54 | 30.74 | 30.54 | 30.70 | 26,397 | +0.90(+3.02%) |
Mar 08, 2022 | 29.57 | 30.22 | 29.36 | 29.80 | 6,630 | +0.62(+2.12%) |
Mar 07, 2022 | 30.06 | 30.06 | 29.12 | 29.18 | 6,762 | -1.11(-3.65%) |
Mar 04, 2022 | 30.47 | 30.47 | 30.13 | 30.29 | 5,755 | -0.83(-2.68%) |
Mar 03, 2022 | 31.50 | 31.50 | 31.12 | 31.12 | 18,300 | -0.58(-1.83%) |
Mar 02, 2022 | 31.64 | 31.78 | 31.52 | 31.70 | 3,324 | +0.19(+0.61%) |
Mar 01, 2022 | 31.59 | 31.59 | 31.33 | 31.51 | 1,591 | -0.80(-2.48%) |
Feb 28, 2022 | 32.28 | 32.46 | 32.07 | 32.31 | 6,513 | -0.49(-1.49%) |
Feb 25, 2022 | 32.35 | 32.80 | 32.80 | 32.80 | 209 | +0.79(+2.47%) |
Feb 24, 2022 | 32.00 | 32.01 | 31.37 | 32.01 | 15,712 | -0.81(-2.47%) |
Feb 23, 2022 | 33.43 | 33.43 | 32.78 | 32.82 | 3,128 | -0.13(-0.39%) |
Feb 22, 2022 | 33.30 | 33.30 | 32.84 | 32.95 | 5,283 | -0.59(-1.74%) |
Feb 18, 2022 | 33.54 | 0 | -0.12(-0.34%) | |||
Feb 17, 2022 | 33.99 | 33.99 | 33.65 | 33.65 | 3,198 | -0.56(-1.64%) |
Feb 16, 2022 | 33.86 | 34.24 | 33.86 | 34.21 | 20,745 | +0.25(+0.74%) |
Feb 15, 2022 | 33.86 | 33.99 | 33.78 | 33.96 | 383,822 | +0.59(+1.76%) |
Feb 14, 2022 | 33.65 | 33.65 | 33.25 | 33.37 | 2,150 | -0.23(-0.67%) |
Feb 11, 2022 | 33.98 | 34.19 | 33.53 | 33.59 | 4,134 | -0.41(-1.22%) |
Feb 10, 2022 | 34.09 | 34.38 | 34.01 | 34.01 | 11,868 | -0.14(-0.41%) |
Feb 09, 2022 | 34.06 | 34.65 | 34.06 | 34.15 | 8,032 | +0.13(+0.38%) |
Feb 08, 2022 | 33.63 | 34.02 | 33.63 | 34.02 | 13,519 | +0.60(+1.81%) |
Feb 07, 2022 | 33.40 | 33.63 | 33.30 | 33.42 | 5,637 | -0.01(-0.03%) |
Feb 04, 2022 | 32.99 | 33.67 | 32.99 | 33.42 | 7,452 | +0.43(+1.32%) |
Feb 03, 2022 | 33.33 | 32.99 | 32.99 | 4,808 | -0.63(-1.87%) | |
Feb 02, 2022 | 33.34 | 34.30 | 33.10 | 33.62 | 51,978 | +0.47(+1.42%) |