Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.12 | 31.86 | 31.08 | 31.64 | 218,130 | +0.47(+1.49%) |
Apr 28, 2022 | 31.08 | 31.60 | 30.78 | 31.18 | 252,570 | +0.08(+0.27%) |
Apr 27, 2022 | 30.79 | 31.14 | 30.79 | 31.09 | 12,488 | +0.27(+0.88%) |
Apr 26, 2022 | 31.28 | 31.48 | 30.55 | 30.82 | 44,451 | -0.75(-2.39%) |
Apr 25, 2022 | 31.45 | 31.62 | 30.84 | 31.58 | 21,279 | -0.05(-0.15%) |
Apr 22, 2022 | 31.79 | 31.95 | 31.35 | 31.62 | 8,341 | -0.38(-1.19%) |
Apr 21, 2022 | 31.88 | 32.32 | 31.48 | 32.01 | 14,495 | +0.05(+0.15%) |
Apr 20, 2022 | 31.48 | 32.07 | 31.32 | 31.96 | 51,820 | +0.48(+1.54%) |
Apr 19, 2022 | 31.12 | 31.56 | 30.97 | 31.48 | 7,897 | +0.62(+2.02%) |
Apr 18, 2022 | 30.42 | 31.03 | 30.42 | 30.85 | 13,018 | +0.23(+0.76%) |
Apr 14, 2022 | 30.81 | 30.82 | 30.53 | 30.62 | 11,561 | -0.44(-1.41%) |
Apr 13, 2022 | 30.86 | 31.10 | 30.86 | 31.06 | 10,550 | +0.04(+0.12%) |
Apr 12, 2022 | 31.04 | 31.39 | 30.90 | 31.02 | 23,762 | -0.02(-0.06%) |
Apr 11, 2022 | 30.88 | 31.36 | 30.80 | 31.04 | 12,811 | -0.03(-0.09%) |
Apr 08, 2022 | 30.82 | 31.09 | 30.82 | 31.07 | 22,862 | +0.13(+0.42%) |
Apr 07, 2022 | 30.93 | 30.94 | 30.54 | 30.94 | 12,723 | -0.08(-0.27%) |
Apr 06, 2022 | 30.93 | 31.15 | 30.81 | 31.02 | 16,112 | -0.16(-0.51%) |
Apr 05, 2022 | 31.41 | 31.56 | 31.09 | 31.18 | 20,679 | -0.19(-0.59%) |
Apr 04, 2022 | 31.70 | 32.10 | 31.27 | 31.36 | 17,482 | -0.23(-0.74%) |
Apr 01, 2022 | 31.49 | 31.98 | 31.49 | 31.60 | 17,591 | +0.11(+0.35%) |
Mar 31, 2022 | 31.94 | 31.94 | 31.39 | 31.49 | 11,101 | +0.07(+0.24%) |
Mar 30, 2022 | 31.87 | 31.87 | 31.32 | 31.41 | 20,355 | -0.27(-0.85%) |
Mar 29, 2022 | 32.01 | 32.20 | 31.40 | 31.68 | 20,447 | -0.15(-0.47%) |
Mar 28, 2022 | 32.03 | 32.12 | 31.83 | 31.83 | 13,370 | -0.34(-1.07%) |
Mar 25, 2022 | 32.02 | 32.25 | 31.92 | 32.17 | 15,644 | +0.07(+0.23%) |
Mar 24, 2022 | 32.01 | 32.17 | 31.86 | 32.10 | 17,575 | +0.30(+0.94%) |
Mar 23, 2022 | 32.20 | 32.34 | 31.70 | 31.80 | 14,499 | -0.20(-0.61%) |
Mar 22, 2022 | 31.97 | 32.31 | 31.80 | 32.00 | 34,449 | +0.29(+0.91%) |
Mar 21, 2022 | 31.80 | 32.05 | 31.66 | 31.71 | 17,133 | +0.07(+0.24%) |
Mar 18, 2022 | 31.68 | 31.96 | 31.19 | 31.63 | 19,783 | -0.17(-0.53%) |
Mar 17, 2022 | 31.81 | 32.12 | 31.60 | 31.80 | 19,769 | +0.05(+0.15%) |
Mar 16, 2022 | 31.92 | 32.09 | 31.68 | 31.76 | 44,075 | +0.05(+0.15%) |
Mar 15, 2022 | 31.36 | 32.11 | 31.36 | 31.71 | 20,166 | -0.28(-0.87%) |
Mar 14, 2022 | 31.70 | 32.64 | 31.70 | 31.99 | 49,185 | +0.16(+0.50%) |
Mar 11, 2022 | 32.14 | 32.32 | 31.73 | 31.83 | 74,858 | -0.35(-1.10%) |
Mar 10, 2022 | 31.29 | 32.64 | 31.29 | 32.18 | 53,743 | +0.91(+2.92%) |
Mar 09, 2022 | 31.85 | 32.11 | 31.15 | 31.27 | 14,165 | -0.51(-1.60%) |
Mar 08, 2022 | 31.41 | 32.25 | 31.41 | 31.78 | 27,682 | +0.49(+1.56%) |
Mar 07, 2022 | 31.96 | 32.44 | 31.29 | 31.29 | 66,990 | -0.67(-2.10%) |
Mar 04, 2022 | 32.04 | 32.32 | 31.96 | 31.96 | 31,590 | -0.37(-1.15%) |
Mar 03, 2022 | 32.18 | 32.50 | 31.64 | 32.33 | 134,684 | +0.08(+0.26%) |
Mar 02, 2022 | 31.89 | 32.25 | 31.89 | 32.25 | 14,281 | +0.37(+1.17%) |
Mar 01, 2022 | 32.53 | 32.53 | 31.88 | 31.88 | 12,426 | -0.56(-1.72%) |
Feb 28, 2022 | 32.37 | 32.59 | 32.29 | 32.43 | 25,576 | -0.09(-0.29%) |
Feb 25, 2022 | 31.92 | 32.53 | 32.26 | 32.53 | 24,524 | +0.46(+1.42%) |
Feb 24, 2022 | 31.84 | 32.44 | 31.64 | 32.07 | 31,334 | +0.10(+0.32%) |
Feb 23, 2022 | 32.22 | 32.56 | 31.97 | 31.97 | 27,396 | -0.20(-0.64%) |
Feb 22, 2022 | 31.90 | 32.55 | 31.89 | 32.17 | 16,537 | +0.27(+0.85%) |
Feb 18, 2022 | 31.90 | 0 | -0.34(-1.04%) | |||
Feb 17, 2022 | 32.35 | 32.36 | 32.08 | 32.24 | 5,810 | -0.29(-0.89%) |
Feb 16, 2022 | 31.88 | 32.57 | 31.88 | 32.53 | 10,170 | +0.24(+0.75%) |
Feb 15, 2022 | 32.00 | 32.54 | 31.86 | 32.29 | 13,163 | +0.30(+0.93%) |
Feb 14, 2022 | 32.42 | 32.89 | 31.99 | 31.99 | 11,699 | +0.32(+1.00%) |
Feb 11, 2022 | 32.34 | 32.43 | 31.62 | 31.67 | 7,809 | -0.47(-1.45%) |
Feb 10, 2022 | 31.90 | 32.41 | 31.30 | 32.14 | 16,005 | +0.19(+0.58%) |
Feb 09, 2022 | 31.48 | 32.02 | 31.36 | 31.95 | 9,237 | +0.38(+1.20%) |
Feb 08, 2022 | 31.67 | 31.67 | 31.27 | 31.57 | 7,086 | +0.20(+0.65%) |
Feb 07, 2022 | 31.19 | 31.60 | 31.19 | 31.37 | 7,525 | -0.05(-0.15%) |
Feb 04, 2022 | 31.27 | 31.42 | 31.27 | 31.42 | 2,166 | +0.05(+0.15%) |
Feb 03, 2022 | 31.01 | 31.37 | 3,464 | -0.18(-0.59%) | ||
Feb 02, 2022 | 31.49 | 31.55 | 31.03 | 31.55 | 4,908 | +0.09(+0.29%) |