Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.36 | 31.36 | 30.95 | 30.99 | 3,363 | -0.83(-2.61%) |
Apr 28, 2022 | 31.54 | 31.91 | 31.54 | 31.82 | 3,528 | +0.54(+1.71%) |
Apr 27, 2022 | 31.45 | 31.45 | 31.24 | 31.28 | 531 | -0.16(-0.52%) |
Apr 26, 2022 | 32.23 | 32.23 | 31.45 | 31.45 | 5,043 | -0.91(-2.81%) |
Apr 25, 2022 | 32.00 | 32.36 | 31.71 | 32.36 | 4,317 | +0.08(+0.26%) |
Apr 22, 2022 | 32.84 | 32.84 | 32.21 | 32.28 | 61,172 | -0.71(-2.16%) |
Apr 21, 2022 | 33.98 | 33.98 | 32.99 | 32.99 | 3,292 | -0.62(-1.84%) |
Apr 20, 2022 | 33.60 | 33.62 | 33.59 | 33.61 | 1,375 | +0.20(+0.61%) |
Apr 19, 2022 | 33.30 | 33.44 | 33.30 | 33.40 | 973 | +0.69(+2.10%) |
Apr 18, 2022 | 32.70 | 32.84 | 32.56 | 32.72 | 6,416 | -0.23(-0.71%) |
Apr 14, 2022 | 33.27 | 33.27 | 32.95 | 32.95 | 1,550 | -0.27(-0.82%) |
Apr 13, 2022 | 32.69 | 33.22 | 32.69 | 33.22 | 275,102 | +0.57(+1.76%) |
Apr 12, 2022 | 32.83 | 32.83 | 32.65 | 32.65 | 281 | +0.13(+0.39%) |
Apr 11, 2022 | 32.93 | 32.93 | 32.48 | 32.52 | 862 | -0.57(-1.71%) |
Apr 08, 2022 | 32.78 | 33.09 | 32.77 | 33.09 | 703 | +0.25(+0.77%) |
Apr 07, 2022 | 33.16 | 33.16 | 32.68 | 32.83 | 2,349 | -0.51(-1.52%) |
Apr 06, 2022 | 33.23 | 33.34 | 33.10 | 33.34 | 2,130 | -0.17(-0.50%) |
Apr 05, 2022 | 34.08 | 34.08 | 33.51 | 33.51 | 2,099 | -0.70(-2.03%) |
Apr 04, 2022 | 34.25 | 34.27 | 34.20 | 34.20 | 641 | -0.10(-0.28%) |
Apr 01, 2022 | 34.25 | 34.30 | 34.03 | 34.30 | 4,027 | +0.05(+0.13%) |
Mar 31, 2022 | 34.37 | 34.37 | 34.26 | 34.26 | 1,418 | -0.17(-0.48%) |
Mar 30, 2022 | 34.73 | 34.73 | 34.28 | 34.42 | 1,266 | -0.53(-1.51%) |
Mar 29, 2022 | 34.71 | 34.95 | 34.71 | 34.95 | 2,110 | +0.75(+2.20%) |
Mar 28, 2022 | 34.08 | 34.20 | 33.98 | 34.20 | 718 | -0.24(-0.70%) |
Mar 25, 2022 | 34.37 | 34.44 | 34.37 | 34.44 | 405 | +0.30(+0.87%) |
Mar 24, 2022 | 34.14 | 34.14 | 34.14 | 34.14 | 540 | +0.27(+0.81%) |
Mar 23, 2022 | 34.03 | 34.03 | 33.87 | 33.87 | 596 | -0.59(-1.73%) |
Mar 22, 2022 | 34.75 | 34.75 | 34.46 | 34.46 | 992 | +0.19(+0.57%) |
Mar 21, 2022 | 34.61 | 34.61 | 34.07 | 34.27 | 13,443 | -0.13(-0.39%) |
Mar 18, 2022 | 34.01 | 34.40 | 34.01 | 34.40 | 1,111 | +0.18(+0.54%) |
Mar 17, 2022 | 33.96 | 34.22 | 33.96 | 34.22 | 1,333 | +0.52(+1.56%) |
Mar 16, 2022 | 33.55 | 33.69 | 33.55 | 33.69 | 952 | +0.51(+1.52%) |
Mar 11, 2022 | 33.19 | 82 | -0.34(-1.01%) | |||
Mar 10, 2022 | 33.33 | 33.53 | 33.17 | 33.53 | 772 | +0.02(+0.06%) |
Mar 09, 2022 | 33.22 | 33.56 | 33.22 | 33.51 | 2,613 | +0.64(+1.95%) |
Mar 08, 2022 | 33.16 | 33.47 | 32.87 | 32.87 | 4,151 | -0.15(-0.47%) |
Mar 07, 2022 | 33.16 | 33.42 | 33.02 | 33.02 | 2,070 | -0.39(-1.17%) |
Mar 04, 2022 | 33.39 | 33.41 | 33.39 | 33.41 | 466 | -0.48(-1.43%) |
Mar 03, 2022 | 34.18 | 34.18 | 33.79 | 33.89 | 2,786 | +0.90(+2.74%) |
Mar 01, 2022 | 32.99 | 596 | -0.51(-1.52%) | |||
Feb 28, 2022 | 33.73 | 33.73 | 33.50 | 33.50 | 981 | -0.18(-0.52%) |
Feb 25, 2022 | 33.19 | 33.75 | 33.28 | 33.68 | 1,327 | +1.06(+3.26%) |
Feb 24, 2022 | 31.89 | 32.61 | 32.21 | 32.61 | 1,910 | +0.09(+0.29%) |
Feb 23, 2022 | 33.31 | 33.31 | 32.50 | 32.52 | 4,229 | -0.45(-1.38%) |
Feb 22, 2022 | 33.34 | 33.38 | 32.87 | 32.97 | 2,247 | -0.39(-1.17%) |
Feb 18, 2022 | 33.36 | 0 | -0.17(-0.51%) | |||
Feb 17, 2022 | 33.69 | 33.69 | 33.49 | 33.53 | 820 | -0.61(-1.78%) |
Feb 16, 2022 | 33.90 | 34.20 | 33.90 | 34.14 | 1,473 | +0.13(+0.37%) |
Feb 15, 2022 | 33.53 | 34.07 | 33.53 | 34.01 | 1,625 | +0.75(+2.26%) |
Feb 14, 2022 | 33.44 | 33.48 | 33.26 | 33.26 | 149,823 | -0.15(-0.45%) |
Feb 11, 2022 | 33.78 | 33.86 | 33.36 | 33.41 | 3,126 | -0.16(-0.47%) |
Feb 10, 2022 | 33.68 | 34.22 | 33.57 | 33.57 | 11,384 | -0.39(-1.16%) |
Feb 09, 2022 | 33.81 | 34.04 | 33.81 | 33.96 | 10,026 | +0.13(+0.37%) |
Feb 08, 2022 | 33.63 | 33.84 | 33.63 | 33.83 | 1,882 | +0.59(+1.77%) |
Feb 07, 2022 | 33.24 | 33.39 | 33.21 | 33.24 | 2,398 | +0.11(+0.32%) |
Feb 04, 2022 | 33.12 | 33.19 | 32.68 | 33.14 | 5,577 | +0.14(+0.41%) |
Feb 03, 2022 | 33.31 | 33.00 | 33.00 | 3,270 | -0.45(-1.34%) | |
Feb 02, 2022 | 33.82 | 33.82 | 33.41 | 33.45 | 8,356 | -0.30(-0.90%) |