Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.17 | 31.17 | 30.79 | 30.79 | 366 | -0.57(-1.82%) |
Apr 28, 2022 | 30.84 | 31.36 | 30.84 | 31.36 | 1,002 | +0.79(+2.58%) |
Apr 27, 2022 | 30.71 | 30.71 | 30.57 | 30.57 | 985 | +0.07(+0.23%) |
Apr 26, 2022 | 30.85 | 30.85 | 30.50 | 30.50 | 4,381 | -0.30(-0.97%) |
Apr 25, 2022 | 30.94 | 30.94 | 30.50 | 30.80 | 6,482 | -0.54(-1.72%) |
Apr 22, 2022 | 31.80 | 31.80 | 31.32 | 31.34 | 1,119 | -0.57(-1.79%) |
Apr 21, 2022 | 32.78 | 32.78 | 31.91 | 31.91 | 3,360 | -0.77(-2.36%) |
Apr 20, 2022 | 32.59 | 32.69 | 32.59 | 32.68 | 998 | +0.07(+0.21%) |
Apr 19, 2022 | 32.61 | 32.61 | 32.61 | 32.61 | 366 | +0.15(+0.46%) |
Apr 18, 2022 | 32.33 | 32.59 | 32.33 | 32.46 | 1,974 | +0.00(+0.00%) |
Apr 14, 2022 | 32.46 | 0 | +0.02(+0.06%) | |||
Apr 13, 2022 | 32.26 | 32.44 | 32.26 | 32.44 | 715 | +0.25(+0.78%) |
Apr 12, 2022 | 32.46 | 32.46 | 32.17 | 32.19 | 4,130 | -0.12(-0.37%) |
Apr 11, 2022 | 32.38 | 32.38 | 32.28 | 32.31 | 2,596 | -0.10(-0.31%) |
Apr 08, 2022 | 32.38 | 32.42 | 32.38 | 32.41 | 453 | +0.37(+1.15%) |
Apr 07, 2022 | 32.32 | 32.32 | 32.04 | 32.04 | 1,114 | -0.16(-0.50%) |
Apr 06, 2022 | 32.45 | 32.45 | 32.20 | 32.20 | 3,091 | -0.30(-0.92%) |
Apr 05, 2022 | 32.68 | 32.68 | 32.50 | 32.50 | 700 | -0.24(-0.73%) |
Apr 04, 2022 | 32.37 | 32.74 | 32.37 | 32.74 | 6,472 | +0.25(+0.77%) |
Apr 01, 2022 | 32.55 | 32.59 | 32.34 | 32.49 | 1,983 | -0.09(-0.28%) |
Mar 31, 2022 | 32.77 | 32.77 | 32.58 | 32.58 | 1,568 | -0.09(-0.28%) |
Mar 30, 2022 | 32.70 | 32.70 | 32.67 | 32.67 | 15,380 | -0.10(-0.31%) |
Mar 29, 2022 | 32.49 | 32.77 | 32.46 | 32.77 | 28,693 | +0.23(+0.71%) |
Mar 28, 2022 | 32.59 | 32.59 | 32.54 | 32.54 | 1,283 | -0.15(-0.46%) |
Mar 24, 2022 | 32.69 | 18 | -0.09(-0.27%) | |||
Mar 23, 2022 | 33.00 | 33.00 | 32.77 | 32.78 | 805 | -0.22(-0.67%) |
Mar 22, 2022 | 32.85 | 33.03 | 32.85 | 33.00 | 4,204 | +0.19(+0.58%) |
Mar 21, 2022 | 32.65 | 32.81 | 32.65 | 32.81 | 2,521 | +0.34(+1.05%) |
Mar 18, 2022 | 32.33 | 32.54 | 32.33 | 32.47 | 950 | +0.15(+0.46%) |
Mar 17, 2022 | 32.15 | 32.33 | 32.15 | 32.32 | 1,409 | +0.48(+1.51%) |
Mar 16, 2022 | 31.60 | 31.84 | 31.60 | 31.84 | 499 | +0.32(+1.02%) |
Mar 15, 2022 | 31.37 | 31.52 | 31.36 | 31.52 | 1,306 | +0.01(+0.03%) |
Mar 14, 2022 | 32.04 | 32.04 | 31.51 | 31.51 | 952 | -0.53(-1.65%) |
Mar 11, 2022 | 32.13 | 32.15 | 32.04 | 32.04 | 986 | -0.02(-0.06%) |
Mar 10, 2022 | 31.97 | 32.06 | 31.90 | 32.06 | 1,119 | +0.10(+0.31%) |
Mar 09, 2022 | 31.76 | 31.96 | 31.76 | 31.96 | 1,176 | +0.29(+0.92%) |
Mar 08, 2022 | 31.65 | 31.94 | 31.65 | 31.67 | 10,175 | -0.11(-0.35%) |
Mar 07, 2022 | 31.78 | 31.78 | 31.78 | 31.78 | 626 | +0.00(+0.00%) |
Mar 04, 2022 | 31.57 | 31.78 | 31.57 | 31.78 | 2,939 | +0.21(+0.67%) |
Mar 03, 2022 | 31.69 | 31.71 | 31.57 | 31.57 | 2,240 | -0.15(-0.47%) |
Mar 02, 2022 | 31.59 | 31.72 | 31.59 | 31.72 | 796 | +0.47(+1.50%) |
Mar 01, 2022 | 31.23 | 31.28 | 31.18 | 31.25 | 2,504 | -0.07(-0.22%) |
Feb 28, 2022 | 31.36 | 31.36 | 31.19 | 31.32 | 1,336 | -0.21(-0.67%) |
Feb 25, 2022 | 31.49 | 31.53 | 31.45 | 31.53 | 3,244 | +0.61(+1.97%) |
Feb 24, 2022 | 30.64 | 30.92 | 30.64 | 30.92 | 1,265 | -0.11(-0.35%) |
Feb 23, 2022 | 31.42 | 31.42 | 31.03 | 31.03 | 3,736 | -0.23(-0.74%) |
Feb 22, 2022 | 31.48 | 31.48 | 31.12 | 31.26 | 4,237 | -0.34(-1.08%) |
Feb 18, 2022 | 31.60 | 0 | -0.35(-1.10%) | |||
Feb 17, 2022 | 31.92 | 32.05 | 31.92 | 31.95 | 1,078 | -0.16(-0.50%) |
Feb 16, 2022 | 32.06 | 32.11 | 32.01 | 32.11 | 1,134 | -0.11(-0.34%) |
Feb 15, 2022 | 32.19 | 32.22 | 32.19 | 32.22 | 1,915 | +0.24(+0.75%) |
Feb 14, 2022 | 32.03 | 32.03 | 31.98 | 31.98 | 2,065 | +0.02(+0.06%) |
Feb 11, 2022 | 32.03 | 32.24 | 31.96 | 31.96 | 2,490 | -0.12(-0.37%) |
Feb 10, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 480 | -0.19(-0.59%) |
Feb 09, 2022 | 32.18 | 32.27 | 32.18 | 32.27 | 1,543 | +0.31(+0.97%) |
Feb 08, 2022 | 31.78 | 31.96 | 31.78 | 31.96 | 601 | +0.14(+0.44%) |
Feb 07, 2022 | 31.95 | 31.95 | 31.82 | 31.82 | 2,696 | -0.25(-0.78%) |
Feb 04, 2022 | 31.86 | 32.10 | 31.86 | 32.07 | 3,556 | +0.33(+1.04%) |
Feb 03, 2022 | 31.75 | 31.74 | 31.74 | 1,203 | -0.37(-1.15%) | |
Feb 02, 2022 | 32.02 | 32.12 | 32.02 | 32.11 | 1,457 | +0.22(+0.69%) |