Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.76 | 29.77 | 29.45 | 29.45 | 20,124 | -0.60(-1.98%) |
Apr 28, 2022 | 29.79 | 30.05 | 29.75 | 30.05 | 10,758 | +0.36(+1.20%) |
Apr 27, 2022 | 29.68 | 29.79 | 29.68 | 29.69 | 73,478 | -0.01(-0.02%) |
Apr 26, 2022 | 29.89 | 29.89 | 29.70 | 29.70 | 295,738 | -0.37(-1.24%) |
Apr 25, 2022 | 29.84 | 30.08 | 29.78 | 30.07 | 11,009 | +0.05(+0.16%) |
Apr 22, 2022 | 30.27 | 30.32 | 30.02 | 30.02 | 14,920 | -0.37(-1.23%) |
Apr 21, 2022 | 30.64 | 30.64 | 30.35 | 30.39 | 21,077 | -0.20(-0.64%) |
Apr 20, 2022 | 30.59 | 30.65 | 30.59 | 30.59 | 6,530 | +0.02(+0.05%) |
Apr 19, 2022 | 30.46 | 30.59 | 30.46 | 30.57 | 113,778 | +0.23(+0.77%) |
Apr 18, 2022 | 30.34 | 30.43 | 30.30 | 30.34 | 11,005 | -0.06(-0.19%) |
Apr 14, 2022 | 30.42 | 30.49 | 30.40 | 30.40 | 1,869 | -0.10(-0.33%) |
Apr 13, 2022 | 30.41 | 30.50 | 30.41 | 30.50 | 4,447 | +0.15(+0.49%) |
Apr 12, 2022 | 30.48 | 30.48 | 30.33 | 30.35 | 3,920 | -0.09(-0.31%) |
Apr 11, 2022 | 30.48 | 30.48 | 30.45 | 30.45 | 477 | -0.17(-0.55%) |
Apr 08, 2022 | 30.64 | 30.64 | 30.61 | 30.61 | 635 | -0.02(-0.07%) |
Apr 07, 2022 | 30.52 | 30.67 | 30.48 | 30.64 | 20,658 | +0.03(+0.08%) |
Apr 06, 2022 | 30.52 | 30.64 | 30.51 | 30.61 | 8,073 | -0.10(-0.32%) |
Apr 05, 2022 | 30.77 | 30.77 | 30.70 | 30.71 | 165,949 | -0.09(-0.28%) |
Apr 04, 2022 | 30.84 | 30.89 | 30.74 | 30.80 | 14,392 | +0.10(+0.31%) |
Apr 01, 2022 | 30.66 | 30.70 | 30.62 | 30.70 | 10,527 | +0.02(+0.07%) |
Mar 31, 2022 | 30.87 | 30.87 | 30.68 | 30.68 | 19,078 | -0.15(-0.50%) |
Mar 30, 2022 | 30.90 | 30.91 | 30.81 | 30.83 | 15,494 | -0.08(-0.25%) |
Mar 29, 2022 | 30.89 | 30.95 | 30.82 | 30.91 | 4,999 | +0.12(+0.38%) |
Mar 28, 2022 | 30.67 | 30.79 | 30.64 | 30.79 | 2,261 | +0.10(+0.34%) |
Mar 25, 2022 | 30.67 | 30.71 | 30.62 | 30.69 | 5,950 | +0.03(+0.09%) |
Mar 24, 2022 | 30.57 | 30.66 | 30.54 | 30.66 | 1,506 | +0.17(+0.56%) |
Mar 23, 2022 | 30.58 | 30.58 | 30.49 | 30.49 | 2,098 | -0.10(-0.32%) |
Mar 22, 2022 | 30.61 | 30.66 | 30.54 | 30.59 | 10,041 | +0.06(+0.20%) |
Mar 21, 2022 | 30.51 | 30.56 | 30.38 | 30.53 | 109,475 | +0.00(+0.00%) |
Mar 18, 2022 | 30.31 | 30.54 | 30.31 | 30.53 | 5,582 | +0.18(+0.61%) |
Mar 17, 2022 | 30.17 | 30.37 | 30.17 | 30.35 | 12,904 | +0.21(+0.70%) |
Mar 16, 2022 | 30.06 | 30.14 | 29.82 | 30.14 | 11,313 | +0.30(+1.00%) |
Mar 15, 2022 | 29.71 | 29.84 | 29.71 | 29.84 | 3,275 | +0.29(+0.97%) |
Mar 14, 2022 | 29.70 | 29.81 | 29.48 | 29.55 | 22,582 | -0.08(-0.27%) |
Mar 11, 2022 | 29.89 | 29.89 | 29.63 | 29.63 | 16,584 | -0.19(-0.62%) |
Mar 10, 2022 | 29.69 | 29.81 | 29.64 | 29.81 | 7,494 | +0.00(+0.01%) |
Mar 09, 2022 | 29.77 | 29.89 | 29.74 | 29.81 | 40,739 | +0.27(+0.92%) |
Mar 08, 2022 | 29.47 | 29.77 | 29.45 | 29.54 | 22,063 | -0.07(-0.25%) |
Mar 07, 2022 | 29.91 | 29.91 | 29.61 | 29.61 | 127,350 | -0.33(-1.09%) |
Mar 04, 2022 | 29.98 | 29.99 | 29.88 | 29.94 | 5,873 | -0.17(-0.56%) |
Mar 03, 2022 | 30.14 | 30.21 | 30.08 | 30.11 | 4,477 | -0.01(-0.04%) |
Mar 02, 2022 | 29.99 | 30.13 | 29.99 | 30.12 | 2,131 | +0.24(+0.80%) |
Mar 01, 2022 | 30.02 | 30.02 | 29.80 | 29.88 | 1,124 | -0.30(-0.99%) |
Feb 28, 2022 | 29.96 | 30.18 | 29.96 | 30.18 | 19,682 | +0.04(+0.14%) |
Feb 25, 2022 | 29.99 | 30.20 | 30.07 | 30.14 | 7,585 | +0.26(+0.88%) |
Feb 24, 2022 | 29.11 | 29.93 | 29.11 | 29.88 | 53,419 | +0.15(+0.49%) |
Feb 23, 2022 | 29.93 | 29.94 | 29.66 | 29.73 | 55,423 | -0.19(-0.64%) |
Feb 22, 2022 | 29.96 | 30.00 | 29.78 | 29.92 | 33,256 | -0.12(-0.38%) |
Feb 18, 2022 | 30.04 | 0 | -0.06(-0.22%) | |||
Feb 17, 2022 | 30.19 | 30.25 | 30.10 | 30.10 | 5,376 | -0.30(-1.00%) |
Feb 16, 2022 | 30.30 | 30.40 | 30.26 | 30.40 | 3,791 | +0.08(+0.25%) |
Feb 15, 2022 | 30.23 | 30.33 | 30.23 | 30.33 | 29,016 | +0.18(+0.61%) |
Feb 14, 2022 | 30.18 | 30.18 | 30.02 | 30.14 | 7,936 | -0.05(-0.15%) |
Feb 11, 2022 | 30.39 | 30.41 | 30.16 | 30.19 | 12,623 | -0.20(-0.66%) |
Feb 10, 2022 | 30.62 | 30.62 | 30.39 | 30.39 | 12,030 | -0.23(-0.75%) |
Feb 09, 2022 | 30.60 | 30.64 | 30.58 | 30.62 | 2,881 | +0.14(+0.45%) |
Feb 08, 2022 | 30.38 | 30.48 | 30.38 | 30.48 | 6,279 | +0.11(+0.38%) |
Feb 07, 2022 | 30.37 | 30.43 | 30.36 | 30.37 | 2,026 | -0.02(-0.07%) |
Feb 04, 2022 | 30.34 | 30.43 | 30.25 | 30.39 | 3,930 | +0.01(+0.02%) |
Feb 03, 2022 | 30.47 | 30.47 | 30.38 | 30.38 | 829 | -0.24(-0.79%) |
Feb 02, 2022 | 30.55 | 30.62 | 30.51 | 30.62 | 6,352 | +0.13(+0.41%) |