Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 30.90 | 0 | +0.16(+0.52%) | |||
Apr 25, 2022 | 30.74 | 0 | -0.01(-0.03%) | |||
Apr 22, 2022 | 28.77 | 31.25 | 28.77 | 30.75 | 38,141 | +0.85(+2.84%) |
Apr 21, 2022 | 29.90 | 29.90 | 29.90 | 29.90 | 500 | -0.08(-0.27%) |
Apr 20, 2022 | 28.82 | 29.98 | 28.60 | 29.98 | 2,100 | +0.08(+0.27%) |
Apr 18, 2022 | 29.90 | 0 | +0.07(+0.25%) | |||
Apr 14, 2022 | 29.95 | 29.95 | 29.05 | 29.82 | 15,300 | -0.11(-0.35%) |
Apr 07, 2022 | 29.93 | 50 | -0.07(-0.23%) | |||
Apr 05, 2022 | 30.00 | 0 | +0.00(+0.00%) | |||
Apr 01, 2022 | 30.00 | 0 | -0.04(-0.13%) | |||
Mar 29, 2022 | 30.04 | 0 | +0.00(+0.00%) | |||
Mar 25, 2022 | 30.04 | 0 | +0.00(+0.00%) | |||
Mar 22, 2022 | 30.04 | 0 | +0.10(+0.33%) | |||
Mar 18, 2022 | 29.94 | 0 | +0.00(+0.00%) | |||
Mar 17, 2022 | 29.89 | 30.12 | 29.89 | 29.94 | 6,600 | +0.05(+0.17%) |
Mar 16, 2022 | 29.69 | 29.89 | 29.69 | 29.89 | 1,400 | +0.00(+0.00%) |
Mar 15, 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 700 | +0.00(+0.00%) |
Mar 14, 2022 | 29.35 | 29.89 | 29.35 | 29.89 | 200 | +0.00(+0.00%) |
Mar 11, 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 141 | +0.00(+0.00%) |
Mar 09, 2022 | 29.89 | 0 | +0.00(+0.00%) | |||
Mar 08, 2022 | 29.20 | 29.89 | 29.20 | 29.89 | 2,407 | -0.11(-0.37%) |
Mar 07, 2022 | 29.95 | 30.25 | 29.50 | 30.00 | 5,600 | -0.39(-1.28%) |
Mar 04, 2022 | 29.95 | 30.39 | 29.95 | 30.39 | 500 | -0.11(-0.36%) |
Mar 03, 2022 | 30.00 | 30.50 | 30.00 | 30.50 | 1,300 | -0.09(-0.29%) |
Mar 02, 2022 | 30.60 | 30.60 | 29.90 | 30.59 | 1,667 | -0.01(-0.03%) |
Mar 01, 2022 | 30.90 | 31.00 | 30.00 | 30.60 | 4,217 | -0.74(-2.36%) |
Feb 24, 2022 | 31.34 | 0 | -0.14(-0.44%) | |||
Feb 18, 2022 | 31.48 | 10 | +0.00(+0.00%) | |||
Feb 17, 2022 | 30.90 | 31.48 | 30.90 | 31.48 | 1,900 | +0.58(+1.88%) |
Feb 16, 2022 | 31.25 | 31.40 | 30.50 | 30.90 | 7,400 | -0.59(-1.87%) |
Feb 15, 2022 | 31.05 | 31.49 | 31.00 | 31.49 | 3,514 | +0.44(+1.42%) |
Feb 14, 2022 | 30.85 | 31.25 | 30.80 | 31.05 | 1,602 | -0.20(-0.64%) |
Feb 11, 2022 | 31.30 | 31.30 | 31.00 | 31.25 | 23,851 | -0.65(-2.04%) |
Feb 10, 2022 | 30.10 | 31.90 | 30.10 | 31.90 | 13,193 | +0.91(+2.94%) |
Feb 09, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 1,700 | +0.00(+0.00%) |
Feb 08, 2022 | 31.00 | 31.24 | 30.02 | 30.99 | 871 | -0.01(-0.03%) |
Feb 07, 2022 | 30.50 | 31.25 | 30.00 | 31.00 | 5,438 | +1.01(+3.37%) |
Feb 04, 2022 | 29.90 | 30.00 | 29.80 | 29.99 | 12,085 | +0.04(+0.13%) |
Feb 03, 2022 | 30.14 | 29.90 | 29.95 | 33,238 | +0.05(+0.17%) | |
Feb 02, 2022 | 29.90 | 30.00 | 29.90 | 29.90 | 1,813 | -0.10(-0.33%) |