Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.63 | 32.37 | 28.77 | 28.90 | 267,840 | -3.10(-9.68%) |
Apr 28, 2022 | 31.95 | 32.37 | 31.61 | 32.00 | 176,080 | +0.26(+0.81%) |
Apr 27, 2022 | 31.47 | 32.00 | 31.47 | 31.74 | 151,617 | +0.17(+0.52%) |
Apr 26, 2022 | 31.94 | 32.68 | 31.45 | 31.58 | 258,201 | -0.82(-2.53%) |
Apr 25, 2022 | 32.39 | 32.61 | 31.55 | 32.39 | 216,443 | -0.13(-0.40%) |
Apr 22, 2022 | 32.88 | 33.16 | 32.44 | 32.52 | 201,940 | -0.43(-1.31%) |
Apr 21, 2022 | 33.62 | 33.72 | 32.82 | 32.96 | 210,057 | -0.40(-1.19%) |
Apr 20, 2022 | 33.28 | 33.85 | 33.28 | 33.35 | 181,305 | +0.09(+0.28%) |
Apr 19, 2022 | 32.05 | 33.45 | 32.05 | 33.26 | 184,074 | +1.25(+3.91%) |
Apr 18, 2022 | 31.73 | 32.09 | 31.73 | 32.01 | 194,474 | +0.10(+0.32%) |
Apr 14, 2022 | 31.97 | 32.31 | 31.77 | 31.91 | 163,176 | -0.11(-0.34%) |
Apr 13, 2022 | 31.64 | 32.16 | 31.46 | 32.02 | 204,376 | +0.31(+0.98%) |
Apr 12, 2022 | 31.84 | 32.26 | 31.68 | 31.71 | 180,447 | -0.06(-0.20%) |
Apr 11, 2022 | 31.21 | 32.00 | 31.21 | 31.77 | 297,398 | +0.49(+1.58%) |
Apr 08, 2022 | 31.17 | 31.61 | 30.94 | 31.28 | 187,256 | +0.05(+0.15%) |
Apr 07, 2022 | 31.42 | 31.74 | 30.89 | 31.23 | 275,199 | -0.19(-0.61%) |
Apr 06, 2022 | 31.91 | 32.04 | 31.42 | 31.42 | 206,241 | -0.35(-1.09%) |
Apr 05, 2022 | 31.66 | 32.15 | 31.49 | 31.77 | 212,882 | +0.04(+0.12%) |
Apr 04, 2022 | 31.81 | 31.81 | 31.17 | 31.73 | 161,531 | +0.01(+0.03%) |
Apr 01, 2022 | 31.85 | 32.11 | 31.40 | 31.73 | 215,097 | +0.16(+0.52%) |
Mar 31, 2022 | 31.47 | 31.74 | 31.44 | 31.56 | 150,835 | +0.04(+0.12%) |
Mar 30, 2022 | 32.37 | 32.37 | 31.28 | 31.52 | 260,855 | -0.60(-1.88%) |
Mar 29, 2022 | 31.44 | 32.49 | 31.44 | 32.13 | 206,205 | +0.37(+1.15%) |
Mar 28, 2022 | 31.88 | 32.15 | 31.57 | 31.76 | 178,611 | -0.37(-1.16%) |
Mar 25, 2022 | 31.21 | 32.18 | 31.05 | 32.14 | 147,915 | +0.96(+3.07%) |
Mar 24, 2022 | 30.92 | 31.46 | 30.68 | 31.18 | 121,863 | +0.32(+1.04%) |
Mar 23, 2022 | 31.19 | 31.29 | 30.71 | 30.86 | 172,763 | -0.45(-1.43%) |
Mar 22, 2022 | 31.60 | 32.10 | 31.26 | 31.31 | 132,595 | +0.06(+0.20%) |
Mar 21, 2022 | 31.42 | 31.99 | 31.07 | 31.24 | 153,934 | -0.21(-0.67%) |
Mar 18, 2022 | 31.29 | 31.52 | 30.74 | 31.45 | 546,179 | +0.16(+0.53%) |
Mar 17, 2022 | 31.32 | 31.58 | 30.99 | 31.29 | 98,489 | -0.20(-0.64%) |
Mar 16, 2022 | 31.06 | 31.53 | 30.99 | 31.49 | 129,088 | +0.60(+1.95%) |
Mar 15, 2022 | 31.08 | 31.24 | 30.59 | 30.89 | 113,729 | -0.06(-0.21%) |
Mar 14, 2022 | 30.97 | 31.55 | 30.81 | 30.95 | 135,722 | +0.21(+0.68%) |
Mar 11, 2022 | 30.98 | 31.30 | 30.41 | 30.74 | 100,886 | +0.05(+0.18%) |
Mar 10, 2022 | 29.89 | 30.77 | 29.89 | 30.68 | 83,248 | +0.41(+1.36%) |
Mar 09, 2022 | 30.31 | 30.79 | 30.11 | 30.27 | 114,147 | +0.58(+1.97%) |
Mar 08, 2022 | 30.01 | 30.28 | 29.53 | 29.69 | 120,233 | +0.00(+0.00%) |
Mar 07, 2022 | 30.38 | 30.49 | 29.65 | 29.69 | 117,593 | -0.73(-2.40%) |
Mar 04, 2022 | 30.39 | 30.49 | 30.13 | 30.42 | 133,566 | -0.57(-1.83%) |
Mar 03, 2022 | 31.10 | 31.13 | 30.73 | 30.99 | 87,706 | -0.02(-0.06%) |
Mar 02, 2022 | 30.11 | 31.31 | 30.11 | 31.00 | 114,299 | +1.31(+4.43%) |
Mar 01, 2022 | 30.86 | 30.92 | 29.49 | 29.69 | 183,897 | -1.34(-4.32%) |
Feb 28, 2022 | 30.92 | 31.20 | 30.82 | 31.03 | 167,373 | -0.22(-0.70%) |
Feb 25, 2022 | 30.38 | 31.27 | 30.74 | 31.25 | 105,151 | +1.00(+3.29%) |
Feb 24, 2022 | 30.07 | 30.37 | 29.29 | 30.26 | 229,540 | -0.73(-2.36%) |
Feb 23, 2022 | 31.66 | 31.86 | 30.91 | 30.99 | 113,284 | -0.52(-1.65%) |
Feb 22, 2022 | 31.91 | 32.04 | 31.35 | 31.51 | 127,805 | -0.61(-1.90%) |
Feb 18, 2022 | 32.12 | 0 | +0.12(+0.37%) | |||
Feb 17, 2022 | 32.00 | 32.10 | 31.73 | 32.00 | 198,938 | -0.14(-0.43%) |
Feb 16, 2022 | 31.57 | 32.23 | 31.38 | 32.14 | 115,976 | +0.33(+1.03%) |
Feb 15, 2022 | 31.23 | 31.82 | 31.23 | 31.81 | 115,269 | +0.80(+2.59%) |
Feb 14, 2022 | 31.33 | 31.53 | 30.81 | 31.00 | 137,321 | -0.23(-0.73%) |
Feb 11, 2022 | 30.61 | 31.61 | 30.61 | 31.23 | 124,729 | +0.04(+0.12%) |
Feb 10, 2022 | 31.69 | 31.74 | 31.15 | 31.20 | 185,457 | -0.04(-0.12%) |
Feb 09, 2022 | 31.66 | 31.70 | 31.07 | 31.23 | 168,006 | -0.45(-1.41%) |
Feb 08, 2022 | 31.32 | 31.83 | 31.30 | 31.68 | 133,456 | +0.47(+1.52%) |
Feb 07, 2022 | 31.32 | 31.42 | 31.05 | 31.21 | 124,544 | -0.11(-0.35%) |
Feb 04, 2022 | 31.49 | 31.63 | 30.86 | 31.32 | 195,481 | +0.01(+0.03%) |
Feb 03, 2022 | 31.78 | 31.31 | 121,531 | +0.05(+0.15%) | ||
Feb 02, 2022 | 31.74 | 31.74 | 30.96 | 31.26 | 193,426 | -0.42(-1.33%) |