Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.62 | 30.62 | 29.85 | 29.90 | 3,944 | -0.60(-1.96%) |
Apr 28, 2022 | 30.53 | 30.55 | 30.49 | 30.49 | 11,818 | +0.50(+1.66%) |
Apr 27, 2022 | 29.94 | 30.08 | 29.94 | 30.00 | 8,978 | +0.27(+0.91%) |
Apr 26, 2022 | 30.50 | 30.53 | 29.72 | 29.73 | 20,901 | -0.92(-3.01%) |
Apr 25, 2022 | 30.47 | 30.65 | 30.30 | 30.65 | 1,841 | -0.17(-0.54%) |
Apr 22, 2022 | 30.83 | 30.83 | 30.78 | 30.82 | 488 | -0.52(-1.67%) |
Apr 21, 2022 | 31.70 | 31.70 | 31.30 | 31.34 | 7,393 | -0.62(-1.95%) |
Apr 20, 2022 | 32.15 | 32.23 | 31.97 | 31.97 | 6,235 | -0.02(-0.07%) |
Apr 19, 2022 | 31.58 | 32.06 | 31.58 | 31.99 | 601 | +0.40(+1.25%) |
Apr 18, 2022 | 31.73 | 32.03 | 31.59 | 31.59 | 28,297 | -0.41(-1.28%) |
Apr 14, 2022 | 32.09 | 32.09 | 32.00 | 32.00 | 4,900 | -0.32(-0.99%) |
Apr 13, 2022 | 32.06 | 32.32 | 32.06 | 32.32 | 8,138 | +0.52(+1.64%) |
Apr 12, 2022 | 32.30 | 32.30 | 31.80 | 31.80 | 12,757 | -0.28(-0.87%) |
Apr 11, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 32 | -0.58(-1.76%) |
Apr 08, 2022 | 32.66 | 32.66 | 32.66 | 32.66 | 3,053,271 | -0.05(-0.14%) |
Apr 07, 2022 | 32.51 | 32.70 | 32.47 | 32.70 | 429 | -0.00(-0.01%) |
Apr 06, 2022 | 32.86 | 32.90 | 32.47 | 32.70 | 2,764 | -0.58(-1.73%) |
Apr 05, 2022 | 33.78 | 33.78 | 33.26 | 33.28 | 1,810 | -0.39(-1.15%) |
Apr 04, 2022 | 33.71 | 33.76 | 33.67 | 33.67 | 1,694 | +0.18(+0.54%) |
Apr 01, 2022 | 33.45 | 33.50 | 32.78 | 33.49 | 15,357 | +0.19(+0.56%) |
Mar 31, 2022 | 33.74 | 33.74 | 33.29 | 33.30 | 3,132 | -0.35(-1.04%) |
Mar 30, 2022 | 33.88 | 33.91 | 33.58 | 33.65 | 5,866 | -0.29(-0.85%) |
Mar 29, 2022 | 33.81 | 33.94 | 33.52 | 33.94 | 3,195 | +0.85(+2.57%) |
Mar 28, 2022 | 33.05 | 33.09 | 33.03 | 33.09 | 1,527 | +0.04(+0.11%) |
Mar 25, 2022 | 33.19 | 33.19 | 32.86 | 33.05 | 1,694 | -0.12(-0.37%) |
Mar 24, 2022 | 33.10 | 33.17 | 33.10 | 33.17 | 1,539 | +0.27(+0.82%) |
Mar 23, 2022 | 33.10 | 33.21 | 32.90 | 32.90 | 1,854 | -0.36(-1.10%) |
Mar 22, 2022 | 33.13 | 33.34 | 33.12 | 33.27 | 5,329 | +0.36(+1.08%) |
Mar 21, 2022 | 33.15 | 33.19 | 32.82 | 32.91 | 1,862 | -0.30(-0.90%) |
Mar 18, 2022 | 32.45 | 33.25 | 32.45 | 33.21 | 4,238 | +0.38(+1.15%) |
Mar 17, 2022 | 32.27 | 32.83 | 32.27 | 32.83 | 1,990 | +0.56(+1.75%) |
Mar 16, 2022 | 32.03 | 32.36 | 32.03 | 32.27 | 33,234 | +1.04(+3.33%) |
Mar 15, 2022 | 31.10 | 31.23 | 31.10 | 31.23 | 650 | +0.40(+1.30%) |
Mar 14, 2022 | 31.23 | 31.23 | 30.83 | 30.83 | 32,961 | +0.01(+0.05%) |
Mar 11, 2022 | 31.51 | 31.51 | 30.80 | 30.81 | 1,093 | -0.40(-1.29%) |
Mar 10, 2022 | 30.92 | 31.27 | 30.88 | 31.22 | 4,340 | -0.37(-1.18%) |
Mar 09, 2022 | 31.72 | 31.78 | 31.59 | 31.59 | 1,679 | +1.05(+3.43%) |
Mar 08, 2022 | 30.23 | 31.14 | 30.23 | 30.54 | 4,904 | +0.43(+1.43%) |
Mar 07, 2022 | 30.93 | 31.01 | 30.08 | 30.11 | 18,411 | -0.80(-2.59%) |
Mar 04, 2022 | 30.95 | 30.99 | 30.78 | 30.91 | 56,306 | -0.97(-3.04%) |
Mar 03, 2022 | 32.11 | 32.16 | 31.85 | 31.88 | 13,217 | -0.51(-1.57%) |
Mar 02, 2022 | 32.27 | 32.43 | 32.05 | 32.39 | 20,550 | +0.23(+0.71%) |
Mar 01, 2022 | 32.79 | 32.79 | 32.02 | 32.16 | 81,422 | -0.72(-2.20%) |
Feb 28, 2022 | 32.81 | 33.06 | 32.81 | 32.89 | 9,852 | -0.07(-0.20%) |
Feb 25, 2022 | 32.49 | 32.95 | 32.53 | 32.95 | 2,679 | +0.89(+2.78%) |
Feb 24, 2022 | 30.68 | 32.06 | 30.68 | 32.06 | 16,697 | +0.47(+1.49%) |
Feb 23, 2022 | 32.53 | 32.53 | 31.58 | 31.59 | 74,903 | -0.51(-1.59%) |
Feb 22, 2022 | 32.41 | 32.44 | 32.01 | 32.10 | 19,606 | -0.42(-1.30%) |
Feb 18, 2022 | 32.52 | 0 | -0.45(-1.36%) | |||
Feb 17, 2022 | 33.17 | 33.27 | 32.97 | 32.97 | 74,702 | -0.76(-2.26%) |
Feb 16, 2022 | 33.42 | 33.73 | 33.41 | 33.73 | 89,868 | +0.21(+0.62%) |
Feb 15, 2022 | 33.32 | 33.58 | 33.32 | 33.52 | 29,522 | +0.98(+3.00%) |
Feb 14, 2022 | 32.62 | 32.66 | 32.30 | 32.55 | 9,090 | -0.26(-0.79%) |
Feb 11, 2022 | 33.44 | 33.74 | 32.67 | 32.80 | 10,554 | -0.84(-2.49%) |
Feb 10, 2022 | 33.43 | 34.21 | 33.43 | 33.64 | 42,131 | -0.45(-1.31%) |
Feb 09, 2022 | 33.82 | 34.13 | 33.82 | 34.09 | 7,362 | +0.80(+2.40%) |
Feb 08, 2022 | 33.14 | 33.29 | 33.14 | 33.29 | 37,664 | +0.08(+0.26%) |
Feb 07, 2022 | 33.39 | 33.39 | 33.20 | 33.20 | 4,790 | -0.31(-0.91%) |
Feb 04, 2022 | 33.27 | 33.54 | 33.27 | 33.51 | 1,313 | -0.04(-0.13%) |
Feb 03, 2022 | 34.12 | 33.53 | 33.55 | 6,818 | -1.06(-3.07%) | |
Feb 02, 2022 | 34.62 | 34.72 | 34.60 | 34.62 | 9,520 | +0.06(+0.17%) |