Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.04 | 29.57 | 27.93 | 28.04 | 1,331,253 | -0.43(-1.51%) |
Apr 28, 2022 | 28.92 | 29.12 | 28.19 | 28.47 | 916,641 | -0.28(-0.96%) |
Apr 27, 2022 | 28.84 | 29.06 | 28.48 | 28.75 | 824,244 | +0.03(+0.09%) |
Apr 26, 2022 | 29.33 | 29.61 | 28.69 | 28.72 | 649,508 | -1.14(-3.81%) |
Apr 25, 2022 | 29.68 | 29.95 | 29.17 | 29.86 | 558,680 | -0.02(-0.06%) |
Apr 22, 2022 | 30.34 | 30.37 | 29.87 | 29.88 | 503,939 | -0.48(-1.59%) |
Apr 21, 2022 | 30.92 | 31.33 | 30.19 | 30.36 | 652,310 | -0.33(-1.07%) |
Apr 20, 2022 | 30.84 | 31.32 | 30.66 | 30.69 | 520,366 | -0.05(-0.17%) |
Apr 19, 2022 | 29.94 | 30.78 | 29.81 | 30.74 | 454,017 | +0.97(+3.27%) |
Apr 18, 2022 | 29.62 | 29.83 | 29.42 | 29.76 | 586,405 | +0.15(+0.49%) |
Apr 14, 2022 | 30.14 | 30.27 | 29.43 | 29.62 | 653,916 | -0.50(-1.66%) |
Apr 13, 2022 | 29.51 | 30.19 | 29.31 | 30.12 | 372,234 | +0.41(+1.39%) |
Apr 12, 2022 | 29.92 | 30.38 | 29.45 | 29.70 | 475,661 | -0.30(-1.01%) |
Apr 11, 2022 | 29.75 | 30.40 | 29.69 | 30.00 | 919,687 | +0.31(+1.05%) |
Apr 08, 2022 | 29.88 | 30.14 | 29.42 | 29.69 | 498,481 | -0.09(-0.29%) |
Apr 07, 2022 | 30.22 | 30.37 | 29.58 | 29.78 | 794,870 | -0.29(-0.97%) |
Apr 06, 2022 | 30.47 | 30.56 | 29.97 | 30.07 | 988,648 | -0.60(-1.97%) |
Apr 05, 2022 | 31.25 | 31.43 | 30.58 | 30.68 | 599,418 | -0.51(-1.63%) |
Apr 04, 2022 | 31.47 | 31.47 | 30.54 | 31.19 | 816,081 | -0.18(-0.58%) |
Apr 01, 2022 | 32.02 | 32.80 | 31.04 | 31.37 | 765,918 | -0.34(-1.06%) |
Mar 31, 2022 | 31.88 | 32.35 | 31.52 | 31.70 | 768,572 | -0.23(-0.73%) |
Mar 30, 2022 | 33.54 | 33.63 | 31.72 | 31.94 | 1,377,769 | -1.66(-4.95%) |
Mar 29, 2022 | 33.61 | 34.01 | 33.19 | 33.60 | 484,889 | +0.22(+0.67%) |
Mar 28, 2022 | 33.26 | 33.49 | 32.92 | 33.38 | 1,013,793 | -0.22(-0.67%) |
Mar 25, 2022 | 32.44 | 33.64 | 32.42 | 33.60 | 733,360 | +1.14(+3.51%) |
Mar 24, 2022 | 32.43 | 32.80 | 32.18 | 32.46 | 741,175 | +0.01(+0.03%) |
Mar 23, 2022 | 33.36 | 33.36 | 32.34 | 32.45 | 893,876 | -0.97(-2.91%) |
Mar 22, 2022 | 32.65 | 33.45 | 32.56 | 33.43 | 1,438,388 | +1.00(+3.08%) |
Mar 21, 2022 | 33.24 | 33.31 | 31.96 | 32.43 | 1,281,016 | -0.41(-1.26%) |
Mar 18, 2022 | 33.50 | 33.61 | 32.37 | 32.84 | 4,330,952 | -0.72(-2.16%) |
Mar 17, 2022 | 34.20 | 34.22 | 33.35 | 33.57 | 952,566 | -0.78(-2.28%) |
Mar 16, 2022 | 33.98 | 34.47 | 33.81 | 34.35 | 1,235,716 | +0.52(+1.53%) |
Mar 15, 2022 | 33.73 | 34.30 | 33.25 | 33.83 | 933,980 | +0.21(+0.62%) |
Mar 14, 2022 | 34.33 | 34.47 | 33.43 | 33.63 | 1,328,626 | -0.03(-0.08%) |
Mar 11, 2022 | 33.73 | 34.17 | 33.51 | 33.65 | 975,340 | +0.09(+0.26%) |
Mar 10, 2022 | 33.03 | 33.59 | 32.94 | 33.57 | 690,516 | +0.20(+0.59%) |
Mar 09, 2022 | 33.86 | 34.19 | 33.04 | 33.37 | 643,876 | +0.23(+0.70%) |
Mar 08, 2022 | 33.24 | 34.00 | 32.81 | 33.13 | 842,561 | +0.28(+0.87%) |
Mar 07, 2022 | 33.35 | 33.35 | 32.59 | 32.85 | 1,364,444 | -0.36(-1.09%) |
Mar 04, 2022 | 33.61 | 33.76 | 32.73 | 33.21 | 954,592 | -0.98(-2.87%) |
Mar 03, 2022 | 34.05 | 34.24 | 33.58 | 34.19 | 798,070 | +0.22(+0.63%) |
Mar 02, 2022 | 33.29 | 34.16 | 33.12 | 33.98 | 1,030,764 | +1.10(+3.36%) |
Mar 01, 2022 | 34.84 | 34.92 | 32.37 | 32.88 | 1,456,967 | -2.13(-6.08%) |
Feb 28, 2022 | 33.80 | 35.15 | 33.76 | 35.01 | 1,672,652 | +0.70(+2.04%) |
Feb 25, 2022 | 32.82 | 34.38 | 33.67 | 34.31 | 1,272,900 | +1.65(+5.04%) |
Feb 24, 2022 | 32.08 | 32.82 | 31.19 | 32.66 | 1,510,712 | -0.54(-1.64%) |
Feb 23, 2022 | 33.38 | 33.77 | 33.13 | 33.20 | 1,469,984 | +0.01(+0.03%) |
Feb 22, 2022 | 33.19 | 33.35 | 32.80 | 33.19 | 1,180,564 | -0.09(-0.26%) |
Feb 18, 2022 | 33.28 | 0 | +0.42(+1.29%) | |||
Feb 17, 2022 | 33.30 | 33.38 | 32.71 | 32.86 | 899,481 | -0.58(-1.73%) |
Feb 16, 2022 | 32.57 | 33.68 | 32.43 | 33.44 | 1,420,896 | +0.59(+1.81%) |
Feb 15, 2022 | 32.44 | 32.85 | 32.41 | 32.84 | 1,540,182 | +0.71(+2.20%) |
Feb 14, 2022 | 32.53 | 32.60 | 31.91 | 32.13 | 944,225 | -0.33(-1.01%) |
Feb 11, 2022 | 31.83 | 32.88 | 31.75 | 32.46 | 895,034 | +0.43(+1.35%) |
Feb 10, 2022 | 32.12 | 32.75 | 31.85 | 32.03 | 1,002,444 | -0.21(-0.64%) |
Feb 09, 2022 | 32.75 | 32.80 | 32.09 | 32.24 | 1,229,650 | -0.44(-1.35%) |
Feb 08, 2022 | 32.21 | 32.73 | 32.07 | 32.68 | 1,677,596 | +0.86(+2.71%) |
Feb 07, 2022 | 31.31 | 32.04 | 31.24 | 31.82 | 1,213,961 | +0.50(+1.61%) |
Feb 04, 2022 | 30.92 | 31.52 | 30.73 | 31.31 | 1,199,625 | +0.43(+1.41%) |
Feb 03, 2022 | 31.69 | 30.72 | 30.88 | 2,347,568 | -0.59(-1.87%) | |
Feb 02, 2022 | 33.09 | 33.11 | 31.29 | 31.47 | 2,561,565 | -1.30(-3.96%) |