Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.41 | 30.43 | 30.17 | 30.17 | 92,650 | -0.16(-0.53%) |
Apr 28, 2022 | 30.43 | 30.43 | 30.08 | 30.34 | 49,316 | +0.10(+0.33%) |
Apr 27, 2022 | 30.16 | 30.25 | 30.13 | 30.24 | 96,955 | +0.16(+0.54%) |
Apr 26, 2022 | 29.91 | 30.12 | 29.88 | 30.08 | 83,278 | +0.14(+0.48%) |
Apr 25, 2022 | 29.68 | 29.97 | 29.63 | 29.93 | 203,503 | -0.18(-0.60%) |
Apr 22, 2022 | 30.52 | 30.52 | 30.11 | 30.11 | 134,392 | -0.46(-1.51%) |
Apr 21, 2022 | 30.74 | 30.74 | 30.46 | 30.57 | 107,218 | -0.12(-0.39%) |
Apr 20, 2022 | 30.79 | 30.79 | 30.54 | 30.69 | 130,206 | -0.10(-0.32%) |
Apr 19, 2022 | 31.04 | 31.04 | 30.69 | 30.79 | 121,046 | -0.39(-1.26%) |
Apr 18, 2022 | 31.19 | 31.30 | 31.14 | 31.19 | 131,717 | +0.25(+0.81%) |
Apr 14, 2022 | 31.03 | 31.03 | 30.73 | 30.94 | 84,355 | +0.01(+0.03%) |
Apr 13, 2022 | 30.83 | 30.95 | 30.65 | 30.93 | 448,059 | +0.26(+0.85%) |
Apr 12, 2022 | 30.48 | 30.74 | 30.47 | 30.67 | 120,845 | +0.34(+1.12%) |
Apr 11, 2022 | 30.34 | 30.34 | 30.19 | 30.33 | 85,730 | +0.09(+0.28%) |
Apr 08, 2022 | 30.07 | 30.27 | 30.07 | 30.24 | 84,172 | +0.21(+0.70%) |
Apr 07, 2022 | 29.96 | 30.03 | 29.92 | 30.03 | 50,457 | +0.14(+0.48%) |
Apr 06, 2022 | 30.00 | 30.20 | 29.85 | 29.89 | 49,778 | -0.05(-0.18%) |
Apr 05, 2022 | 30.20 | 30.20 | 29.94 | 29.94 | 75,228 | +0.00(+0.00%) |
Apr 04, 2022 | 29.93 | 30.03 | 29.85 | 29.94 | 44,926 | +0.23(+0.78%) |
Apr 01, 2022 | 29.63 | 29.82 | 29.63 | 29.71 | 77,970 | -0.03(-0.09%) |
Mar 31, 2022 | 29.93 | 29.98 | 29.69 | 29.74 | 70,888 | -0.16(-0.54%) |
Mar 30, 2022 | 29.84 | 30.11 | 29.81 | 29.90 | 94,138 | +0.16(+0.54%) |
Mar 29, 2022 | 29.52 | 29.74 | 29.30 | 29.74 | 476,860 | +0.03(+0.09%) |
Mar 28, 2022 | 29.91 | 29.92 | 29.71 | 29.71 | 131,370 | -0.49(-1.63%) |
Mar 25, 2022 | 30.02 | 30.24 | 30.02 | 30.20 | 140,177 | +0.05(+0.18%) |
Mar 24, 2022 | 30.23 | 30.31 | 30.06 | 30.15 | 178,138 | -0.08(-0.27%) |
Mar 23, 2022 | 30.29 | 30.29 | 30.11 | 30.23 | 146,781 | +0.23(+0.78%) |
Mar 22, 2022 | 30.04 | 30.04 | 29.85 | 30.00 | 63,021 | -0.04(-0.14%) |
Mar 21, 2022 | 29.93 | 30.11 | 29.74 | 30.04 | 236,268 | +0.39(+1.31%) |
Mar 18, 2022 | 29.93 | 29.93 | 29.54 | 29.65 | 119,312 | +0.07(+0.24%) |
Mar 17, 2022 | 29.17 | 29.74 | 29.17 | 29.58 | 276,568 | +0.52(+1.79%) |
Mar 16, 2022 | 29.38 | 29.38 | 28.94 | 29.06 | 245,742 | -0.26(-0.87%) |
Mar 15, 2022 | 29.04 | 29.43 | 28.88 | 29.31 | 153,100 | -0.20(-0.69%) |
Mar 14, 2022 | 29.97 | 29.97 | 29.35 | 29.52 | 176,908 | -0.48(-1.59%) |
Mar 11, 2022 | 29.57 | 29.99 | 29.46 | 29.99 | 134,668 | +0.34(+1.13%) |
Mar 10, 2022 | 29.88 | 29.98 | 29.48 | 29.66 | 173,810 | -0.21(-0.71%) |
Mar 09, 2022 | 30.53 | 30.60 | 29.35 | 29.87 | 274,061 | -1.74(-5.50%) |
Mar 08, 2022 | 31.22 | 31.61 | 30.63 | 31.61 | 361,820 | +0.62(+1.99%) |
Mar 07, 2022 | 31.78 | 31.78 | 30.36 | 30.99 | 609,339 | +0.52(+1.71%) |
Mar 04, 2022 | 30.36 | 31.56 | 29.73 | 30.47 | 388,031 | +0.66(+2.22%) |
Mar 03, 2022 | 29.52 | 29.90 | 29.35 | 29.81 | 103,063 | +0.56(+1.93%) |
Mar 02, 2022 | 29.09 | 29.33 | 28.98 | 29.24 | 194,344 | +0.34(+1.16%) |
Mar 01, 2022 | 28.79 | 28.94 | 28.62 | 28.91 | 194,636 | +0.76(+2.70%) |
Feb 28, 2022 | 28.10 | 28.20 | 27.87 | 28.15 | 70,942 | +0.56(+2.05%) |
Feb 25, 2022 | 27.64 | 27.63 | 27.42 | 27.58 | 141,599 | -0.51(-1.82%) |
Feb 24, 2022 | 28.93 | 28.93 | 27.91 | 28.10 | 298,406 | +0.07(+0.25%) |
Feb 23, 2022 | 27.84 | 28.04 | 27.84 | 28.02 | 265,293 | +0.00(+0.00%) |
Feb 22, 2022 | 27.81 | 28.02 | 27.65 | 28.02 | 107,281 | +0.41(+1.50%) |
Feb 18, 2022 | 27.61 | 0 | +0.05(+0.19%) | |||
Feb 17, 2022 | 27.53 | 27.56 | 27.39 | 27.56 | 181,231 | +0.22(+0.81%) |
Feb 16, 2022 | 27.29 | 27.64 | 27.29 | 27.34 | 79,816 | +0.03(+0.10%) |
Feb 15, 2022 | 27.50 | 27.50 | 27.17 | 27.31 | 127,131 | -0.27(-0.99%) |
Feb 14, 2022 | 27.50 | 27.63 | 27.37 | 27.58 | 215,731 | +0.04(+0.13%) |
Feb 11, 2022 | 27.44 | 27.58 | 27.27 | 27.55 | 177,333 | +0.30(+1.10%) |
Feb 10, 2022 | 27.50 | 27.61 | 27.20 | 27.25 | 61,319 | -0.11(-0.42%) |
Feb 09, 2022 | 27.26 | 27.37 | 27.17 | 27.36 | 70,765 | +0.28(+1.04%) |
Feb 08, 2022 | 27.18 | 27.18 | 26.97 | 27.08 | 61,384 | -0.06(-0.23%) |
Feb 07, 2022 | 27.13 | 27.15 | 27.04 | 27.14 | 51,955 | +0.17(+0.62%) |
Feb 04, 2022 | 27.09 | 27.09 | 26.86 | 26.97 | 74,442 | -0.11(-0.42%) |
Feb 03, 2022 | 26.72 | 27.09 | 27.09 | 97,959 | +0.22(+0.82%) | |
Feb 02, 2022 | 27.01 | 27.01 | 26.73 | 26.87 | 209,572 | -0.09(-0.33%) |