Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 100 | -1.18(-3.76%) |
Apr 28, 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.80(+2.62%) |
Apr 27, 2022 | 30.48 | 30.94 | 30.48 | 30.60 | 1,043 | +0.00(+0.00%) |
Apr 26, 2022 | 31.08 | 31.14 | 30.60 | 30.60 | 4,204 | -0.87(-2.76%) |
Apr 25, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 1 | +0.23(+0.74%) |
Apr 22, 2022 | 31.74 | 31.74 | 31.24 | 31.24 | 272 | -0.93(-2.89%) |
Apr 21, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 1 | -0.51(-1.56%) |
Apr 20, 2022 | 32.80 | 32.84 | 32.67 | 32.67 | 2,977 | -0.03(-0.10%) |
Apr 19, 2022 | 32.64 | 32.71 | 32.50 | 32.71 | 1,308 | +0.56(+1.75%) |
Apr 18, 2022 | 32.07 | 32.25 | 32.07 | 32.14 | 1,060 | -0.38(-1.17%) |
Apr 13, 2022 | 32.52 | 2 | +0.00(+0.00%) | |||
Apr 12, 2022 | 32.56 | 32.56 | 32.52 | 32.52 | 1,478 | +0.20(+0.60%) |
Apr 11, 2022 | 32.51 | 32.57 | 32.33 | 32.33 | 1,537 | -0.68(-2.07%) |
Apr 07, 2022 | 33.01 | 11 | +0.13(+0.40%) | |||
Apr 06, 2022 | 32.60 | 32.88 | 32.60 | 32.88 | 312 | -0.31(-0.93%) |
Apr 05, 2022 | 33.39 | 33.39 | 33.19 | 33.19 | 237 | -0.48(-1.41%) |
Apr 04, 2022 | 33.41 | 33.66 | 33.41 | 33.66 | 1,757 | +0.43(+1.28%) |
Apr 01, 2022 | 33.17 | 33.35 | 33.16 | 33.24 | 7,535 | -0.08(-0.25%) |
Mar 31, 2022 | 33.68 | 33.68 | 33.32 | 33.32 | 581 | -0.42(-1.25%) |
Mar 30, 2022 | 33.84 | 33.84 | 33.74 | 33.74 | 155 | -0.12(-0.36%) |
Mar 29, 2022 | 33.65 | 33.90 | 33.65 | 33.86 | 2,683 | +0.33(+0.98%) |
Mar 28, 2022 | 33.23 | 33.53 | 33.23 | 33.53 | 4,762 | +0.41(+1.23%) |
Mar 25, 2022 | 33.01 | 33.12 | 33.01 | 33.12 | 547 | +0.25(+0.75%) |
Mar 24, 2022 | 32.97 | 32.97 | 32.88 | 32.88 | 1,723 | +0.14(+0.43%) |
Mar 23, 2022 | 32.75 | 32.75 | 32.75 | 32.74 | 593 | -0.35(-1.04%) |
Mar 22, 2022 | 33.00 | 33.08 | 33.00 | 33.08 | 289 | +0.40(+1.24%) |
Mar 21, 2022 | 32.58 | 32.68 | 32.58 | 32.68 | 535 | +2.20(+7.20%) |
Mar 14, 2022 | 30.48 | 0 | -0.27(-0.88%) | |||
Mar 11, 2022 | 31.01 | 31.01 | 30.75 | 30.75 | 388 | -0.45(-1.44%) |
Mar 10, 2022 | 30.88 | 31.20 | 30.88 | 31.20 | 1,885 | -0.10(-0.30%) |
Mar 09, 2022 | 31.29 | 31.44 | 31.28 | 31.30 | 24,907 | +0.78(+2.55%) |
Mar 08, 2022 | 30.63 | 30.87 | 30.52 | 30.52 | 634 | -0.32(-1.04%) |
Mar 07, 2022 | 31.01 | 31.07 | 30.84 | 30.84 | 2,685 | -0.84(-2.66%) |
Mar 04, 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 433 | -0.26(-0.81%) |
Mar 03, 2022 | 32.18 | 32.18 | 31.95 | 31.95 | 1,312 | +0.31(+0.99%) |
Mar 01, 2022 | 31.63 | 52 | -0.48(-1.51%) | |||
Feb 28, 2022 | 32.14 | 32.14 | 32.12 | 32.12 | 3,604 | +0.02(+0.06%) |
Feb 25, 2022 | 32.00 | 32.10 | 32.00 | 32.10 | 854 | +0.74(+2.36%) |
Feb 24, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 164 | +0.40(+1.29%) |
Feb 23, 2022 | 31.23 | 31.23 | 30.96 | 30.96 | 323 | -0.52(-1.65%) |
Feb 22, 2022 | 31.58 | 31.64 | 31.48 | 31.48 | 1,383 | -0.42(-1.31%) |
Feb 18, 2022 | 31.90 | 0 | -0.28(-0.86%) | |||
Feb 17, 2022 | 32.44 | 32.52 | 32.17 | 32.17 | 380 | -0.66(-2.00%) |
Feb 16, 2022 | 32.58 | 32.83 | 32.58 | 32.83 | 2,689 | -0.02(-0.07%) |
Feb 15, 2022 | 32.87 | 32.87 | 32.82 | 32.85 | 1,619 | +0.49(+1.51%) |
Feb 14, 2022 | 32.38 | 32.38 | 32.27 | 32.36 | 2,291 | -0.76(-2.29%) |
Feb 10, 2022 | 33.12 | 14 | -0.48(-1.43%) | |||
Feb 09, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 1,010 | +0.49(+1.47%) |
Feb 08, 2022 | 33.12 | 33.20 | 32.98 | 33.11 | 3,147 | -0.07(-0.21%) |
Feb 07, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 833 | +0.30(+0.90%) |
Feb 04, 2022 | 32.89 | 32.89 | 32.89 | 32.89 | 402 | -0.68(-2.02%) |