Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.49 | 28.49 | 28.08 | 28.08 | 8,031 | -0.17(-0.59%) |
Apr 28, 2022 | 27.96 | 28.31 | 27.96 | 28.24 | 10,266 | +0.22(+0.80%) |
Apr 27, 2022 | 28.02 | 28.22 | 27.85 | 28.02 | 14,514 | +0.35(+1.28%) |
Apr 26, 2022 | 28.36 | 28.36 | 27.66 | 27.66 | 9,271 | -0.86(-3.01%) |
Apr 25, 2022 | 28.47 | 28.59 | 28.25 | 28.52 | 6,547 | -0.30(-1.03%) |
Apr 22, 2022 | 29.24 | 29.24 | 28.82 | 28.82 | 5,677 | -0.38(-1.31%) |
Apr 21, 2022 | 29.91 | 29.91 | 29.19 | 29.20 | 10,385 | -0.45(-1.52%) |
Apr 20, 2022 | 29.61 | 29.74 | 29.59 | 29.65 | 9,620 | +0.15(+0.50%) |
Apr 19, 2022 | 29.33 | 29.52 | 29.12 | 29.51 | 12,931 | +0.02(+0.06%) |
Apr 18, 2022 | 29.55 | 29.63 | 29.44 | 29.49 | 28,393 | -0.15(-0.49%) |
Apr 14, 2022 | 29.80 | 29.80 | 29.61 | 29.63 | 24,521 | -0.15(-0.50%) |
Apr 13, 2022 | 29.49 | 29.78 | 29.49 | 29.78 | 4,402 | +0.40(+1.36%) |
Apr 12, 2022 | 29.70 | 29.70 | 29.37 | 29.38 | 20,578 | -0.18(-0.61%) |
Apr 11, 2022 | 29.83 | 29.83 | 29.56 | 29.56 | 61,791 | -0.26(-0.87%) |
Apr 08, 2022 | 29.69 | 29.98 | 29.67 | 29.82 | 7,465 | +0.01(+0.03%) |
Apr 07, 2022 | 29.78 | 29.81 | 29.60 | 29.81 | 18,968 | +0.16(+0.53%) |
Apr 06, 2022 | 29.62 | 29.69 | 29.50 | 29.66 | 10,537 | -0.39(-1.29%) |
Apr 05, 2022 | 30.21 | 30.22 | 29.92 | 30.04 | 26,704 | -0.17(-0.55%) |
Apr 04, 2022 | 30.15 | 30.30 | 30.15 | 30.21 | 13,831 | -0.01(-0.04%) |
Apr 01, 2022 | 30.14 | 30.22 | 30.03 | 30.22 | 23,910 | +0.34(+1.13%) |
Mar 31, 2022 | 30.25 | 30.25 | 29.88 | 29.88 | 13,132 | -0.51(-1.67%) |
Mar 30, 2022 | 30.41 | 30.53 | 30.38 | 30.39 | 28,041 | -0.03(-0.11%) |
Mar 29, 2022 | 30.56 | 30.56 | 30.22 | 30.43 | 11,288 | +0.60(+2.01%) |
Mar 28, 2022 | 29.72 | 29.83 | 29.57 | 29.83 | 14,112 | +0.09(+0.29%) |
Mar 25, 2022 | 29.73 | 29.82 | 29.56 | 29.74 | 17,237 | +0.01(+0.02%) |
Mar 24, 2022 | 29.63 | 29.74 | 29.58 | 29.73 | 8,490 | +0.11(+0.38%) |
Mar 23, 2022 | 29.58 | 29.76 | 29.58 | 29.62 | 9,221 | -0.47(-1.58%) |
Mar 22, 2022 | 30.05 | 30.10 | 29.99 | 30.10 | 6,899 | +0.28(+0.95%) |
Mar 21, 2022 | 29.96 | 30.00 | 29.71 | 29.81 | 8,311 | -0.21(-0.71%) |
Mar 18, 2022 | 29.45 | 30.03 | 29.42 | 30.02 | 13,829 | +0.29(+0.99%) |
Mar 17, 2022 | 29.36 | 29.84 | 29.36 | 29.73 | 15,082 | +0.33(+1.13%) |
Mar 16, 2022 | 28.99 | 29.40 | 28.67 | 29.40 | 16,980 | +1.02(+3.61%) |
Mar 15, 2022 | 28.35 | 28.37 | 28.11 | 28.37 | 16,983 | +0.18(+0.63%) |
Mar 14, 2022 | 28.37 | 28.60 | 28.18 | 28.19 | 10,448 | +0.39(+1.40%) |
Mar 11, 2022 | 28.22 | 28.22 | 27.79 | 27.81 | 43,506 | -0.21(-0.74%) |
Mar 10, 2022 | 28.04 | 28.28 | 27.95 | 28.01 | 8,342 | -0.46(-1.63%) |
Mar 09, 2022 | 28.15 | 28.74 | 28.09 | 28.48 | 22,212 | +1.25(+4.59%) |
Mar 08, 2022 | 27.20 | 27.74 | 26.89 | 27.23 | 54,232 | +0.36(+1.33%) |
Mar 07, 2022 | 27.65 | 27.65 | 26.70 | 26.87 | 288,378 | -0.87(-3.14%) |
Mar 04, 2022 | 28.03 | 28.03 | 27.48 | 27.74 | 58,287 | -1.19(-4.10%) |
Mar 03, 2022 | 29.40 | 29.41 | 28.77 | 28.92 | 19,656 | -0.59(-2.01%) |
Mar 02, 2022 | 29.42 | 29.59 | 29.35 | 29.52 | 16,179 | +0.36(+1.25%) |
Mar 01, 2022 | 29.67 | 29.73 | 29.01 | 29.16 | 17,114 | -0.58(-1.96%) |
Feb 28, 2022 | 29.56 | 30.08 | 29.46 | 29.74 | 62,559 | -0.42(-1.41%) |
Feb 25, 2022 | 29.65 | 30.16 | 29.75 | 30.16 | 8,572 | +0.79(+2.68%) |
Feb 24, 2022 | 28.52 | 29.45 | 28.52 | 29.37 | 22,665 | -0.40(-1.35%) |
Feb 23, 2022 | 30.29 | 30.32 | 29.76 | 29.78 | 10,429 | -0.21(-0.71%) |
Feb 22, 2022 | 30.14 | 30.29 | 29.81 | 29.99 | 27,472 | -0.49(-1.61%) |
Feb 18, 2022 | 30.48 | 0 | -0.07(-0.24%) | |||
Feb 17, 2022 | 30.80 | 30.82 | 30.55 | 30.55 | 9,282 | -0.50(-1.60%) |
Feb 16, 2022 | 30.82 | 31.07 | 30.82 | 31.05 | 4,824 | +0.16(+0.51%) |
Feb 15, 2022 | 30.77 | 30.93 | 30.72 | 30.89 | 15,305 | +0.60(+1.97%) |
Feb 14, 2022 | 30.42 | 30.54 | 30.14 | 30.30 | 16,534 | -0.31(-1.01%) |
Feb 11, 2022 | 31.19 | 31.23 | 30.54 | 30.61 | 17,722 | -0.54(-1.74%) |
Feb 10, 2022 | 31.12 | 31.61 | 31.11 | 31.15 | 11,511 | -0.41(-1.29%) |
Feb 09, 2022 | 31.44 | 31.57 | 31.44 | 31.56 | 27,566 | +0.57(+1.85%) |
Feb 08, 2022 | 30.87 | 31.02 | 30.77 | 30.98 | 87,303 | +0.09(+0.29%) |
Feb 07, 2022 | 30.94 | 31.12 | 30.81 | 30.89 | 47,475 | +0.08(+0.25%) |
Feb 04, 2022 | 30.93 | 30.96 | 30.77 | 30.82 | 194,389 | -0.23(-0.75%) |
Feb 03, 2022 | 31.20 | 31.05 | 31.05 | 23,269 | -0.56(-1.77%) | |
Feb 02, 2022 | 31.58 | 31.65 | 31.50 | 31.61 | 10,615 | +0.23(+0.73%) |