Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.18 | 31.27 | 30.52 | 30.57 | 13,101 | -0.74(-2.37%) |
Apr 28, 2022 | 31.19 | 31.31 | 31.00 | 31.31 | 2,047 | +0.49(+1.59%) |
Apr 27, 2022 | 30.88 | 31.05 | 30.82 | 30.82 | 7,856 | -0.01(-0.02%) |
Apr 26, 2022 | 31.31 | 31.34 | 30.83 | 30.83 | 11,220 | -0.60(-1.91%) |
Apr 25, 2022 | 31.08 | 31.43 | 30.92 | 31.43 | 16,162 | +0.14(+0.46%) |
Apr 22, 2022 | 31.71 | 31.71 | 31.29 | 31.29 | 26,481 | -0.59(-1.85%) |
Apr 21, 2022 | 32.42 | 32.42 | 31.88 | 31.88 | 3,480 | -0.32(-1.01%) |
Apr 20, 2022 | 32.21 | 32.33 | 32.16 | 32.20 | 22,646 | +0.02(+0.06%) |
Apr 19, 2022 | 31.89 | 32.25 | 31.89 | 32.18 | 39,968 | +0.35(+1.11%) |
Apr 18, 2022 | 31.91 | 31.97 | 31.74 | 31.83 | 24,520 | -0.04(-0.13%) |
Apr 14, 2022 | 32.00 | 32.10 | 31.86 | 31.87 | 38,218 | -0.25(-0.79%) |
Apr 13, 2022 | 31.83 | 32.13 | 31.83 | 32.12 | 31,321 | +0.25(+0.79%) |
Apr 12, 2022 | 32.15 | 32.19 | 31.75 | 31.87 | 47,083 | -0.01(-0.02%) |
Apr 11, 2022 | 32.12 | 32.15 | 31.88 | 31.88 | 49,193 | -0.47(-1.45%) |
Apr 08, 2022 | 32.28 | 32.45 | 32.28 | 32.35 | 6,508 | -0.12(-0.37%) |
Apr 07, 2022 | 32.29 | 32.47 | 32.20 | 32.47 | 2,967 | +0.15(+0.46%) |
Apr 06, 2022 | 32.42 | 32.42 | 32.20 | 32.32 | 20,116 | -0.23(-0.70%) |
Apr 05, 2022 | 32.73 | 32.78 | 32.52 | 32.55 | 14,607 | -0.24(-0.73%) |
Apr 04, 2022 | 32.69 | 32.83 | 32.69 | 32.79 | 7,798 | +0.15(+0.45%) |
Apr 01, 2022 | 32.58 | 32.64 | 32.45 | 32.64 | 9,255 | +0.01(+0.02%) |
Mar 31, 2022 | 32.91 | 32.91 | 32.63 | 32.63 | 22,144 | -0.31(-0.93%) |
Mar 30, 2022 | 33.07 | 33.09 | 32.88 | 32.94 | 48,840 | -0.11(-0.33%) |
Mar 29, 2022 | 32.86 | 33.10 | 32.83 | 33.05 | 27,220 | +0.32(+0.97%) |
Mar 28, 2022 | 32.60 | 32.76 | 32.59 | 32.73 | 3,373 | +0.18(+0.55%) |
Mar 25, 2022 | 32.50 | 32.55 | 32.50 | 32.55 | 1,738 | +0.11(+0.33%) |
Mar 24, 2022 | 32.20 | 32.47 | 32.20 | 32.44 | 10,344 | +0.27(+0.84%) |
Mar 23, 2022 | 32.30 | 32.39 | 32.17 | 32.17 | 14,196 | -0.27(-0.82%) |
Mar 22, 2022 | 32.25 | 32.46 | 32.25 | 32.44 | 18,698 | +0.28(+0.87%) |
Mar 21, 2022 | 32.14 | 32.18 | 32.04 | 32.16 | 14,567 | +0.02(+0.05%) |
Mar 18, 2022 | 31.83 | 32.20 | 31.83 | 32.15 | 15,162 | +0.26(+0.82%) |
Mar 17, 2022 | 31.54 | 31.89 | 31.54 | 31.88 | 1,423 | +0.30(+0.97%) |
Mar 16, 2022 | 31.53 | 31.61 | 31.30 | 31.58 | 8,633 | +0.42(+1.36%) |
Mar 15, 2022 | 30.95 | 31.17 | 30.94 | 31.16 | 7,239 | +0.49(+1.59%) |
Mar 14, 2022 | 30.94 | 31.01 | 30.62 | 30.67 | 14,994 | -0.18(-0.57%) |
Mar 11, 2022 | 31.30 | 31.30 | 30.84 | 30.84 | 8,085 | -0.29(-0.94%) |
Mar 10, 2022 | 31.05 | 31.14 | 30.90 | 31.14 | 6,533 | -0.00(-0.02%) |
Mar 09, 2022 | 31.17 | 31.28 | 31.11 | 31.14 | 25,623 | +0.49(+1.60%) |
Mar 08, 2022 | 30.80 | 31.20 | 30.61 | 30.65 | 12,679 | -0.18(-0.59%) |
Mar 07, 2022 | 31.33 | 31.33 | 30.83 | 30.83 | 5,759 | -0.61(-1.95%) |
Mar 04, 2022 | 31.27 | 31.47 | 31.23 | 31.45 | 7,764 | -0.16(-0.49%) |
Mar 03, 2022 | 31.65 | 31.77 | 31.60 | 31.60 | 2,983 | -0.14(-0.45%) |
Mar 02, 2022 | 31.54 | 31.81 | 31.43 | 31.74 | 44,195 | +0.40(+1.29%) |
Mar 01, 2022 | 31.75 | 31.75 | 31.25 | 31.34 | 46,894 | -0.31(-0.98%) |
Feb 28, 2022 | 31.59 | 31.74 | 31.41 | 31.65 | 7,267 | -0.09(-0.30%) |
Feb 25, 2022 | 31.26 | 31.79 | 31.51 | 31.74 | 21,496 | +0.49(+1.55%) |
Feb 24, 2022 | 30.47 | 31.26 | 30.43 | 31.26 | 94,135 | +0.32(+1.03%) |
Feb 23, 2022 | 31.37 | 31.37 | 30.94 | 30.94 | 20,766 | -0.38(-1.22%) |
Feb 22, 2022 | 31.51 | 31.60 | 31.18 | 31.32 | 275,818 | -0.25(-0.78%) |
Feb 18, 2022 | 31.57 | 0 | -0.13(-0.41%) | |||
Feb 17, 2022 | 32.00 | 32.03 | 31.70 | 31.70 | 9,792 | -0.52(-1.61%) |
Feb 16, 2022 | 32.03 | 32.28 | 31.99 | 32.22 | 4,572 | +0.07(+0.23%) |
Feb 15, 2022 | 32.07 | 32.15 | 32.02 | 32.15 | 6,238 | +0.41(+1.28%) |
Feb 14, 2022 | 31.79 | 31.90 | 31.58 | 31.74 | 18,681 | -0.09(-0.28%) |
Feb 11, 2022 | 32.43 | 32.43 | 31.77 | 31.83 | 57,738 | -0.49(-1.52%) |
Feb 10, 2022 | 32.57 | 32.65 | 32.29 | 32.32 | 16,014 | -0.41(-1.26%) |
Feb 09, 2022 | 32.61 | 32.78 | 32.61 | 32.73 | 1,763 | +0.29(+0.91%) |
Feb 08, 2022 | 32.15 | 32.45 | 32.14 | 32.44 | 9,624 | +0.24(+0.75%) |
Feb 07, 2022 | 32.35 | 32.37 | 32.20 | 32.20 | 6,194 | -0.11(-0.35%) |
Feb 04, 2022 | 32.12 | 32.47 | 32.01 | 32.31 | 141,396 | +0.15(+0.46%) |
Feb 03, 2022 | 32.43 | 32.16 | 32.16 | 51,235 | -0.54(-1.65%) | |
Feb 02, 2022 | 32.62 | 32.76 | 32.51 | 32.70 | 7,936 | +0.18(+0.55%) |