Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.98 | 28.98 | 28.57 | 28.60 | 361,480 | -0.19(-0.67%) |
Apr 28, 2022 | 28.81 | 28.92 | 28.69 | 28.79 | 381,801 | -0.10(-0.33%) |
Apr 27, 2022 | 28.91 | 29.00 | 28.85 | 28.89 | 365,292 | -0.05(-0.17%) |
Apr 26, 2022 | 29.02 | 29.11 | 28.87 | 28.94 | 315,432 | -0.37(-1.28%) |
Apr 25, 2022 | 29.00 | 29.38 | 28.87 | 29.31 | 479,796 | +0.23(+0.79%) |
Apr 22, 2022 | 29.43 | 29.54 | 29.00 | 29.08 | 479,431 | -0.52(-1.75%) |
Apr 21, 2022 | 29.91 | 29.91 | 29.48 | 29.60 | 410,389 | -0.22(-0.74%) |
Apr 20, 2022 | 29.67 | 29.94 | 29.67 | 29.82 | 259,187 | +0.20(+0.68%) |
Apr 19, 2022 | 29.66 | 29.78 | 29.55 | 29.62 | 335,809 | -0.04(-0.13%) |
Apr 18, 2022 | 29.61 | 29.77 | 29.60 | 29.66 | 184,707 | +0.05(+0.16%) |
Apr 14, 2022 | 29.78 | 29.81 | 29.58 | 29.61 | 230,795 | -0.14(-0.48%) |
Apr 13, 2022 | 29.58 | 29.87 | 29.53 | 29.75 | 202,078 | +0.17(+0.58%) |
Apr 12, 2022 | 29.73 | 29.82 | 29.56 | 29.58 | 324,422 | -0.13(-0.45%) |
Apr 11, 2022 | 30.01 | 30.03 | 29.70 | 29.72 | 285,460 | -0.30(-0.99%) |
Apr 08, 2022 | 29.97 | 30.02 | 29.75 | 30.01 | 329,598 | +0.09(+0.29%) |
Apr 07, 2022 | 29.77 | 30.04 | 29.69 | 29.93 | 437,149 | +0.11(+0.39%) |
Apr 06, 2022 | 29.94 | 30.03 | 29.73 | 29.81 | 561,064 | -0.12(-0.42%) |
Apr 05, 2022 | 29.82 | 30.25 | 29.82 | 29.94 | 167,770 | +0.04(+0.13%) |
Apr 04, 2022 | 29.73 | 29.92 | 29.73 | 29.90 | 157,633 | +0.12(+0.42%) |
Apr 01, 2022 | 29.72 | 29.79 | 29.66 | 29.77 | 142,854 | +0.06(+0.19%) |
Mar 31, 2022 | 29.79 | 29.86 | 29.68 | 29.72 | 553,295 | -0.11(-0.35%) |
Mar 30, 2022 | 29.92 | 30.02 | 29.80 | 29.82 | 275,466 | +0.01(+0.03%) |
Mar 29, 2022 | 29.95 | 29.95 | 29.73 | 29.81 | 180,236 | -0.05(-0.16%) |
Mar 28, 2022 | 29.97 | 29.97 | 29.75 | 29.86 | 273,632 | -0.21(-0.70%) |
Mar 25, 2022 | 29.67 | 30.08 | 29.67 | 30.07 | 578,196 | +0.66(+2.25%) |
Mar 24, 2022 | 29.36 | 29.45 | 29.24 | 29.41 | 406,468 | +0.08(+0.26%) |
Mar 23, 2022 | 29.25 | 29.45 | 29.25 | 29.33 | 378,835 | +0.05(+0.16%) |
Mar 22, 2022 | 29.25 | 29.39 | 29.21 | 29.29 | 257,917 | +0.07(+0.23%) |
Mar 21, 2022 | 29.30 | 29.45 | 29.16 | 29.22 | 241,267 | -0.16(-0.55%) |
Mar 18, 2022 | 29.35 | 29.44 | 29.18 | 29.38 | 390,415 | +0.12(+0.43%) |
Mar 17, 2022 | 29.17 | 29.29 | 29.07 | 29.26 | 294,586 | +0.11(+0.39%) |
Mar 16, 2022 | 28.83 | 29.23 | 28.79 | 29.14 | 522,111 | +0.35(+1.23%) |
Mar 15, 2022 | 28.74 | 28.83 | 28.58 | 28.79 | 409,607 | +0.14(+0.50%) |
Mar 14, 2022 | 28.85 | 29.00 | 28.55 | 28.64 | 300,406 | -0.20(-0.70%) |
Mar 11, 2022 | 28.99 | 29.13 | 28.84 | 28.85 | 235,691 | +0.03(+0.10%) |
Mar 10, 2022 | 28.42 | 28.87 | 28.42 | 28.82 | 291,547 | +0.30(+1.04%) |
Mar 09, 2022 | 28.55 | 28.68 | 28.45 | 28.52 | 456,859 | +0.25(+0.88%) |
Mar 08, 2022 | 28.45 | 28.59 | 28.23 | 28.27 | 799,646 | -0.18(-0.64%) |
Mar 07, 2022 | 28.58 | 28.81 | 28.41 | 28.46 | 402,502 | -0.31(-1.06%) |
Mar 04, 2022 | 28.26 | 28.97 | 28.25 | 28.76 | 536,900 | +0.14(+0.50%) |
Mar 03, 2022 | 28.82 | 29.00 | 28.55 | 28.62 | 306,074 | -0.25(-0.86%) |
Mar 02, 2022 | 28.60 | 29.04 | 28.60 | 28.87 | 260,959 | +0.36(+1.27%) |
Mar 01, 2022 | 28.56 | 28.76 | 28.46 | 28.50 | 275,085 | -0.10(-0.37%) |
Feb 28, 2022 | 28.12 | 28.63 | 28.07 | 28.61 | 293,439 | +0.37(+1.32%) |
Feb 25, 2022 | 27.91 | 28.28 | 27.91 | 28.24 | 298,318 | +0.36(+1.30%) |
Feb 24, 2022 | 27.62 | 27.93 | 27.62 | 27.87 | 377,065 | -0.24(-0.85%) |
Feb 23, 2022 | 28.26 | 28.31 | 28.03 | 28.11 | 361,982 | +0.02(+0.07%) |
Feb 22, 2022 | 27.86 | 28.20 | 27.85 | 28.09 | 407,618 | +0.16(+0.58%) |
Feb 18, 2022 | 27.93 | 0 | -0.15(-0.54%) | |||
Feb 17, 2022 | 28.10 | 28.25 | 27.95 | 28.08 | 286,091 | -0.13(-0.47%) |
Feb 16, 2022 | 28.25 | 28.35 | 28.14 | 28.22 | 294,821 | -0.04(-0.14%) |
Feb 15, 2022 | 28.27 | 28.35 | 28.18 | 28.25 | 256,214 | +0.02(+0.07%) |
Feb 14, 2022 | 27.97 | 28.26 | 27.95 | 28.24 | 342,769 | +0.24(+0.85%) |
Feb 11, 2022 | 28.21 | 28.32 | 27.98 | 28.00 | 244,810 | -0.13(-0.47%) |
Feb 10, 2022 | 28.00 | 28.41 | 28.00 | 28.13 | 236,581 | -0.05(-0.17%) |
Feb 09, 2022 | 28.34 | 28.36 | 28.12 | 28.18 | 337,999 | -0.04(-0.14%) |
Feb 08, 2022 | 28.46 | 28.46 | 28.19 | 28.22 | 300,423 | -0.23(-0.80%) |
Feb 07, 2022 | 28.07 | 28.54 | 28.06 | 28.45 | 757,363 | +0.40(+1.42%) |
Feb 04, 2022 | 28.06 | 28.27 | 27.98 | 28.05 | 381,509 | -0.22(-0.77%) |
Feb 03, 2022 | 28.11 | 28.26 | 289,246 | -0.04(-0.13%) | ||
Feb 02, 2022 | 28.20 | 28.41 | 28.05 | 28.30 | 358,256 | +0.17(+0.61%) |