Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.58 | 28.64 | 28.51 | 28.64 | 2,964 | -0.39(-1.34%) |
Apr 28, 2022 | 28.67 | 29.03 | 28.67 | 29.03 | 2,813 | +0.47(+1.66%) |
Apr 27, 2022 | 28.34 | 28.55 | 28.34 | 28.55 | 850 | +0.05(+0.18%) |
Apr 26, 2022 | 28.65 | 28.76 | 28.50 | 28.50 | 4,192 | -0.42(-1.46%) |
Apr 25, 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 893 | +0.38(+1.34%) |
Apr 22, 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 112 | -0.58(-1.98%) |
Apr 21, 2022 | 29.41 | 29.41 | 29.12 | 29.12 | 161 | +0.02(+0.06%) |
Apr 20, 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 6 | +0.24(+0.83%) |
Apr 19, 2022 | 28.56 | 28.86 | 28.55 | 28.86 | 2,227 | -0.61(-2.07%) |
Apr 18, 2022 | 29.47 | 29.67 | 29.47 | 29.47 | 308 | -0.28(-0.95%) |
Apr 14, 2022 | 29.73 | 29.93 | 29.71 | 29.75 | 1,297 | -0.24(-0.81%) |
Apr 13, 2022 | 29.87 | 30.00 | 29.87 | 30.00 | 507 | -0.12(-0.41%) |
Apr 12, 2022 | 30.22 | 30.22 | 30.12 | 30.12 | 380 | -0.13(-0.44%) |
Apr 11, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 64 | -0.35(-1.14%) |
Apr 08, 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 112 | +0.18(+0.58%) |
Apr 07, 2022 | 30.43 | 30.43 | 30.43 | 30.43 | 12 | +0.20(+0.66%) |
Apr 06, 2022 | 30.20 | 30.22 | 30.05 | 30.22 | 846 | -0.48(-1.56%) |
Apr 05, 2022 | 30.98 | 30.98 | 30.70 | 30.70 | 1,927 | -0.96(-3.04%) |
Apr 04, 2022 | 31.60 | 31.69 | 31.59 | 31.66 | 4,865 | +1.37(+4.53%) |
Apr 01, 2022 | 30.08 | 30.29 | 30.08 | 30.29 | 359 | +0.86(+2.92%) |
Mar 31, 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 6 | -0.34(-1.15%) |
Mar 30, 2022 | 29.78 | 29.78 | 29.78 | 29.78 | 26 | -0.15(-0.50%) |
Mar 29, 2022 | 29.72 | 29.93 | 29.72 | 29.93 | 121 | +0.86(+2.96%) |
Mar 28, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 1,825 | +0.06(+0.22%) |
Mar 25, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 112 | -0.01(-0.03%) |
Mar 24, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 120 | +0.11(+0.38%) |
Mar 23, 2022 | 29.08 | 29.08 | 28.90 | 28.90 | 144 | -0.73(-2.48%) |
Mar 22, 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 77 | +0.34(+1.17%) |
Mar 21, 2022 | 29.31 | 29.31 | 29.29 | 29.29 | 460 | -0.61(-2.03%) |
Mar 18, 2022 | 29.87 | 29.90 | 29.87 | 29.90 | 2,072 | +0.05(+0.17%) |
Mar 17, 2022 | 29.74 | 29.85 | 29.74 | 29.85 | 1,782 | +0.26(+0.90%) |
Mar 16, 2022 | 29.59 | 29.59 | 29.59 | 29.59 | 133 | +0.83(+2.87%) |
Mar 15, 2022 | 28.58 | 28.76 | 28.58 | 28.76 | 474 | +0.46(+1.62%) |
Mar 14, 2022 | 28.32 | 28.62 | 28.30 | 28.30 | 424 | +0.70(+2.52%) |
Mar 11, 2022 | 27.55 | 27.60 | 27.55 | 27.60 | 134 | -0.21(-0.76%) |
Mar 10, 2022 | 27.93 | 27.93 | 27.82 | 27.82 | 764 | -0.19(-0.68%) |
Mar 09, 2022 | 27.84 | 28.01 | 27.84 | 28.01 | 367 | +1.31(+4.90%) |
Mar 08, 2022 | 26.47 | 26.70 | 26.47 | 26.70 | 132 | +0.49(+1.88%) |
Mar 07, 2022 | 26.42 | 26.42 | 26.21 | 26.21 | 2,009 | -1.45(-5.23%) |
Mar 04, 2022 | 27.63 | 27.65 | 27.63 | 27.65 | 936 | -0.63(-2.21%) |
Mar 03, 2022 | 28.71 | 28.71 | 28.28 | 28.28 | 281 | -0.72(-2.49%) |
Mar 02, 2022 | 28.80 | 29.10 | 28.80 | 29.00 | 1,574 | +0.21(+0.74%) |
Mar 01, 2022 | 29.24 | 29.24 | 28.79 | 28.79 | 494 | -0.92(-3.08%) |
Feb 28, 2022 | 29.30 | 29.75 | 29.30 | 29.70 | 824 | -0.56(-1.83%) |
Feb 25, 2022 | 29.93 | 30.26 | 29.93 | 30.26 | 149 | +1.16(+4.00%) |
Feb 24, 2022 | 28.39 | 29.17 | 28.12 | 29.09 | 3,486 | -0.99(-3.29%) |
Feb 23, 2022 | 30.44 | 30.44 | 30.08 | 30.08 | 454 | -0.37(-1.21%) |
Feb 22, 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 77 | -0.00(-0.01%) |
Feb 18, 2022 | 30.45 | 0 | +0.15(+0.50%) | |||
Feb 17, 2022 | 30.49 | 30.49 | 30.21 | 30.30 | 1,582 | -0.27(-0.87%) |
Feb 16, 2022 | 30.32 | 30.68 | 30.32 | 30.57 | 1,026 | -0.21(-0.67%) |
Feb 15, 2022 | 30.47 | 30.77 | 30.47 | 30.77 | 120 | +1.20(+4.04%) |
Feb 14, 2022 | 29.75 | 29.75 | 29.49 | 29.58 | 6,034 | -0.92(-3.01%) |
Feb 11, 2022 | 30.81 | 30.81 | 30.50 | 30.50 | 656 | -0.65(-2.08%) |
Feb 10, 2022 | 31.14 | 31.14 | 31.14 | 31.14 | 37 | -0.31(-0.98%) |
Feb 09, 2022 | 31.34 | 31.45 | 31.34 | 31.45 | 479 | +0.45(+1.44%) |
Feb 08, 2022 | 31.01 | 31.01 | 31.01 | 31.01 | 59 | +0.17(+0.54%) |
Feb 07, 2022 | 30.84 | 30.84 | 30.84 | 30.84 | 119 | -0.69(-2.18%) |
Feb 04, 2022 | 31.53 | 31.53 | 31.53 | 31.53 | 112 | -0.03(-0.09%) |
Feb 03, 2022 | 31.37 | 31.56 | 31.37 | 31.56 | 238 | -0.64(-1.98%) |
Feb 02, 2022 | 32.02 | 32.31 | 32.02 | 32.19 | 662 | +0.37(+1.16%) |