Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.15 | 32.32 | 31.69 | 31.72 | 997,936 | -0.30(-0.95%) |
Apr 28, 2022 | 31.79 | 32.06 | 31.53 | 32.03 | 549,535 | +0.51(+1.63%) |
Apr 27, 2022 | 31.52 | 31.66 | 31.34 | 31.51 | 1,405,559 | +0.03(+0.09%) |
Apr 26, 2022 | 32.02 | 32.02 | 31.47 | 31.48 | 1,337,872 | -0.69(-2.16%) |
Apr 25, 2022 | 32.03 | 32.20 | 31.73 | 32.18 | 569,546 | -0.15(-0.47%) |
Apr 22, 2022 | 32.81 | 32.81 | 32.32 | 32.33 | 374,512 | -0.57(-1.73%) |
Apr 21, 2022 | 33.52 | 33.54 | 32.85 | 32.90 | 201,415 | -0.35(-1.06%) |
Apr 20, 2022 | 33.19 | 33.33 | 33.12 | 33.25 | 250,611 | +0.33(+1.01%) |
Apr 19, 2022 | 32.66 | 32.93 | 32.64 | 32.92 | 200,363 | +0.04(+0.12%) |
Apr 18, 2022 | 32.81 | 33.01 | 32.72 | 32.88 | 273,607 | -0.09(-0.26%) |
Apr 14, 2022 | 33.13 | 33.16 | 32.94 | 32.97 | 138,329 | -0.05(-0.14%) |
Apr 13, 2022 | 32.63 | 33.04 | 32.63 | 33.02 | 208,629 | +0.39(+1.20%) |
Apr 12, 2022 | 32.87 | 32.91 | 32.56 | 32.63 | 204,474 | -0.11(-0.35%) |
Apr 11, 2022 | 32.93 | 32.96 | 32.71 | 32.74 | 195,852 | -0.34(-1.04%) |
Apr 08, 2022 | 32.94 | 33.15 | 32.91 | 33.08 | 293,059 | -0.02(-0.06%) |
Apr 07, 2022 | 33.07 | 33.20 | 32.85 | 33.10 | 174,014 | -0.03(-0.09%) |
Apr 06, 2022 | 33.20 | 33.29 | 32.99 | 33.13 | 221,427 | -0.53(-1.58%) |
Apr 05, 2022 | 33.96 | 34.02 | 33.56 | 33.66 | 190,710 | -0.39(-1.15%) |
Apr 04, 2022 | 33.96 | 34.07 | 33.91 | 34.05 | 182,808 | +0.10(+0.28%) |
Apr 01, 2022 | 33.82 | 33.96 | 33.69 | 33.96 | 200,485 | +0.30(+0.90%) |
Mar 31, 2022 | 33.90 | 34.00 | 33.61 | 33.65 | 130,988 | -0.47(-1.37%) |
Mar 30, 2022 | 34.16 | 34.27 | 34.01 | 34.12 | 240,188 | -0.16(-0.47%) |
Mar 29, 2022 | 34.25 | 34.30 | 34.04 | 34.28 | 194,646 | +0.59(+1.75%) |
Mar 28, 2022 | 33.63 | 33.70 | 33.50 | 33.69 | 277,892 | -0.25(-0.73%) |
Mar 25, 2022 | 33.80 | 33.94 | 33.68 | 33.94 | 169,890 | +0.17(+0.51%) |
Mar 24, 2022 | 33.69 | 33.78 | 33.57 | 33.77 | 218,062 | +0.10(+0.31%) |
Mar 23, 2022 | 33.68 | 33.80 | 33.61 | 33.66 | 136,458 | -0.38(-1.12%) |
Mar 22, 2022 | 33.95 | 34.07 | 33.91 | 34.04 | 154,613 | +0.26(+0.76%) |
Mar 21, 2022 | 33.90 | 33.96 | 33.67 | 33.79 | 149,956 | -0.13(-0.39%) |
Mar 18, 2022 | 33.47 | 33.96 | 33.47 | 33.92 | 242,410 | +0.23(+0.68%) |
Mar 17, 2022 | 33.36 | 33.77 | 33.33 | 33.69 | 151,380 | +0.19(+0.57%) |
Mar 16, 2022 | 33.10 | 33.51 | 32.82 | 33.50 | 214,064 | +0.94(+2.89%) |
Mar 15, 2022 | 32.46 | 32.62 | 32.31 | 32.56 | 304,276 | +0.18(+0.56%) |
Mar 14, 2022 | 32.64 | 32.74 | 32.33 | 32.38 | 300,699 | +0.04(+0.12%) |
Mar 11, 2022 | 32.89 | 32.93 | 32.31 | 32.34 | 327,010 | -0.19(-0.58%) |
Mar 10, 2022 | 32.42 | 32.34 | 32.53 | 257,621 | -0.18(-0.55%) | |
Mar 09, 2022 | 32.60 | 32.84 | 32.34 | 32.71 | 338,664 | +0.97(+3.06%) |
Mar 08, 2022 | 31.78 | 32.23 | 31.51 | 31.74 | 1,119,791 | +0.12(+0.39%) |
Mar 07, 2022 | 32.34 | 32.34 | 31.51 | 31.62 | 1,175,633 | -1.00(-3.06%) |
Mar 04, 2022 | 32.56 | 32.63 | 32.35 | 32.62 | 931,360 | -0.65(-1.94%) |
Mar 03, 2022 | 33.67 | 33.67 | 33.14 | 33.26 | 313,264 | -0.49(-1.44%) |
Mar 02, 2022 | 33.61 | 33.80 | 33.47 | 33.75 | 318,701 | +0.31(+0.94%) |
Mar 01, 2022 | 33.91 | 34.00 | 33.21 | 33.43 | 242,533 | -0.62(-1.82%) |
Feb 28, 2022 | 33.93 | 34.33 | 33.86 | 34.05 | 410,552 | -0.26(-0.75%) |
Feb 25, 2022 | 33.76 | 34.31 | 33.87 | 34.31 | 241,005 | +0.85(+2.53%) |
Feb 24, 2022 | 32.98 | 33.49 | 32.81 | 33.46 | 1,019,955 | -0.47(-1.37%) |
Feb 23, 2022 | 34.42 | 34.43 | 33.85 | 33.93 | 252,121 | -0.20(-0.59%) |
Feb 22, 2022 | 34.23 | 34.39 | 33.92 | 34.13 | 388,686 | -0.34(-0.99%) |
Feb 18, 2022 | 34.47 | 0 | -0.21(-0.60%) | |||
Feb 17, 2022 | 34.88 | 34.92 | 34.62 | 34.68 | 322,925 | -0.49(-1.38%) |
Feb 16, 2022 | 34.85 | 35.21 | 34.85 | 35.17 | 267,165 | +0.19(+0.54%) |
Feb 15, 2022 | 34.75 | 34.97 | 34.68 | 34.97 | 223,511 | +0.65(+1.88%) |
Feb 14, 2022 | 34.37 | 34.42 | 34.11 | 34.33 | 317,266 | -0.14(-0.41%) |
Feb 11, 2022 | 34.81 | 34.97 | 34.38 | 34.47 | 199,303 | -0.36(-1.04%) |
Feb 10, 2022 | 34.75 | 35.26 | 34.69 | 34.83 | 284,526 | -0.35(-1.00%) |
Feb 09, 2022 | 35.09 | 35.21 | 35.06 | 35.18 | 145,156 | +0.53(+1.54%) |
Feb 08, 2022 | 34.46 | 34.67 | 34.39 | 34.65 | 178,133 | +0.13(+0.39%) |
Feb 07, 2022 | 34.47 | 34.66 | 34.44 | 34.52 | 155,097 | +0.03(+0.08%) |
Feb 04, 2022 | 34.32 | 34.59 | 34.24 | 34.49 | 272,869 | +0.16(+0.47%) |
Feb 03, 2022 | 34.49 | 34.59 | 34.32 | 34.33 | 372,855 | -0.43(-1.23%) |
Feb 02, 2022 | 34.83 | 34.83 | 34.59 | 34.76 | 180,317 | +0.29(+0.86%) |