Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.01 | 31.86 | 30.61 | 30.76 | 331,804 | -0.69(-2.20%) |
Apr 28, 2022 | 31.58 | 31.83 | 30.85 | 31.45 | 193,442 | +0.18(+0.58%) |
Apr 27, 2022 | 31.22 | 31.55 | 30.79 | 31.27 | 300,701 | +0.02(+0.06%) |
Apr 26, 2022 | 31.57 | 31.92 | 31.14 | 31.25 | 284,904 | -0.82(-2.57%) |
Apr 25, 2022 | 31.84 | 32.46 | 31.18 | 32.07 | 375,381 | -0.11(-0.35%) |
Apr 22, 2022 | 32.74 | 32.91 | 32.10 | 32.19 | 251,466 | -0.82(-2.49%) |
Apr 21, 2022 | 33.46 | 33.89 | 32.91 | 33.01 | 314,599 | -0.31(-0.94%) |
Apr 20, 2022 | 32.97 | 33.72 | 32.64 | 33.32 | 274,258 | +0.81(+2.50%) |
Apr 19, 2022 | 31.37 | 32.55 | 31.37 | 32.51 | 352,009 | +1.32(+4.22%) |
Apr 18, 2022 | 31.36 | 31.44 | 30.76 | 31.19 | 214,585 | +0.09(+0.27%) |
Apr 14, 2022 | 31.60 | 32.14 | 31.00 | 31.11 | 223,207 | -0.49(-1.56%) |
Apr 13, 2022 | 30.97 | 31.65 | 30.97 | 31.60 | 169,550 | +0.34(+1.09%) |
Apr 12, 2022 | 31.79 | 32.27 | 31.12 | 31.26 | 315,070 | -0.58(-1.81%) |
Apr 11, 2022 | 31.50 | 32.32 | 31.50 | 31.84 | 289,819 | +0.29(+0.93%) |
Apr 08, 2022 | 31.70 | 34.03 | 30.99 | 31.54 | 286,072 | -0.12(-0.39%) |
Apr 07, 2022 | 32.73 | 32.73 | 31.51 | 31.67 | 408,732 | -0.79(-2.42%) |
Apr 06, 2022 | 32.45 | 32.86 | 32.36 | 32.45 | 528,084 | -0.07(-0.20%) |
Apr 05, 2022 | 32.53 | 32.91 | 32.41 | 32.52 | 337,615 | -0.14(-0.43%) |
Apr 04, 2022 | 32.29 | 32.87 | 31.71 | 32.66 | 284,644 | +0.16(+0.50%) |
Apr 01, 2022 | 32.87 | 33.74 | 32.37 | 32.50 | 717,308 | -0.64(-1.94%) |
Mar 31, 2022 | 33.74 | 34.11 | 33.11 | 33.14 | 550,105 | -0.73(-2.15%) |
Mar 30, 2022 | 34.38 | 34.87 | 33.72 | 33.87 | 670,271 | -0.26(-0.75%) |
Mar 29, 2022 | 33.81 | 34.52 | 33.69 | 34.13 | 360,848 | +0.55(+1.63%) |
Mar 28, 2022 | 33.60 | 34.12 | 33.18 | 33.58 | 223,717 | -0.49(-1.44%) |
Mar 25, 2022 | 33.18 | 34.10 | 33.10 | 34.07 | 197,380 | +0.92(+2.77%) |
Mar 24, 2022 | 32.78 | 33.28 | 32.44 | 33.15 | 221,439 | +0.53(+1.62%) |
Mar 23, 2022 | 33.65 | 33.69 | 32.55 | 32.62 | 344,382 | -1.25(-3.69%) |
Mar 22, 2022 | 34.67 | 34.67 | 33.66 | 33.87 | 201,040 | +0.24(+0.70%) |
Mar 21, 2022 | 34.03 | 34.24 | 33.32 | 33.63 | 318,723 | -0.27(-0.78%) |
Mar 18, 2022 | 33.92 | 34.28 | 33.33 | 33.90 | 1,780,013 | -0.09(-0.28%) |
Mar 17, 2022 | 34.49 | 34.49 | 33.78 | 33.99 | 364,030 | -0.65(-1.88%) |
Mar 16, 2022 | 33.83 | 34.71 | 33.17 | 34.65 | 419,184 | +1.32(+3.95%) |
Mar 15, 2022 | 33.96 | 34.30 | 32.97 | 33.33 | 686,039 | -0.48(-1.43%) |
Mar 14, 2022 | 33.61 | 34.23 | 33.27 | 33.81 | 767,007 | +0.87(+2.64%) |
Mar 11, 2022 | 32.97 | 33.58 | 32.93 | 32.94 | 407,244 | +0.25(+0.75%) |
Mar 10, 2022 | 31.24 | 32.72 | 31.24 | 32.70 | 462,973 | +1.10(+3.49%) |
Mar 09, 2022 | 31.48 | 31.99 | 31.14 | 31.59 | 670,065 | +1.02(+3.33%) |
Mar 08, 2022 | 31.20 | 31.59 | 30.55 | 30.58 | 516,642 | -0.13(-0.43%) |
Mar 07, 2022 | 31.54 | 31.90 | 30.68 | 30.71 | 390,721 | -1.11(-3.50%) |
Mar 04, 2022 | 33.27 | 33.27 | 31.47 | 31.82 | 398,645 | -2.08(-6.15%) |
Mar 03, 2022 | 34.03 | 34.30 | 33.54 | 33.90 | 568,204 | -0.07(-0.19%) |
Mar 02, 2022 | 32.75 | 34.13 | 32.75 | 33.97 | 383,284 | +1.35(+4.13%) |
Mar 01, 2022 | 34.28 | 34.38 | 32.04 | 32.62 | 698,181 | -1.93(-5.59%) |
Feb 28, 2022 | 34.26 | 34.70 | 34.11 | 34.56 | 608,965 | -0.14(-0.41%) |
Feb 25, 2022 | 33.81 | 35.04 | 34.12 | 34.70 | 596,425 | +1.22(+3.63%) |
Feb 24, 2022 | 33.32 | 33.60 | 32.63 | 33.48 | 306,519 | -0.87(-2.53%) |
Feb 23, 2022 | 35.17 | 35.46 | 34.09 | 34.35 | 261,754 | -0.66(-1.89%) |
Feb 22, 2022 | 35.08 | 35.40 | 34.75 | 35.01 | 245,836 | -0.08(-0.21%) |
Feb 18, 2022 | 35.08 | 0 | +0.41(+1.20%) | |||
Feb 17, 2022 | 35.42 | 35.45 | 34.52 | 34.67 | 186,313 | -1.07(-3.01%) |
Feb 16, 2022 | 35.46 | 35.88 | 34.92 | 35.74 | 172,038 | +0.22(+0.61%) |
Feb 15, 2022 | 35.22 | 35.78 | 35.04 | 35.53 | 343,796 | +0.63(+1.81%) |
Feb 14, 2022 | 35.05 | 35.25 | 34.57 | 34.89 | 327,231 | +0.03(+0.08%) |
Feb 11, 2022 | 35.04 | 35.84 | 34.59 | 34.87 | 392,905 | -0.25(-0.72%) |
Feb 10, 2022 | 35.27 | 35.72 | 34.95 | 35.12 | 302,857 | -0.16(-0.45%) |
Feb 09, 2022 | 35.54 | 35.80 | 34.87 | 35.28 | 394,142 | -0.37(-1.03%) |
Feb 08, 2022 | 35.05 | 35.83 | 34.42 | 35.65 | 614,451 | +1.48(+4.33%) |
Feb 07, 2022 | 33.86 | 34.37 | 33.40 | 34.17 | 236,504 | +0.36(+1.06%) |
Feb 04, 2022 | 33.75 | 34.09 | 33.43 | 33.81 | 351,807 | +0.08(+0.22%) |
Feb 03, 2022 | 34.19 | 33.58 | 33.73 | 339,168 | -0.45(-1.32%) | |
Feb 02, 2022 | 34.43 | 34.58 | 33.96 | 34.19 | 346,276 | -0.29(-0.85%) |