Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.11 | 31.33 | 30.44 | 30.58 | 4,630,617 | -0.60(-1.92%) |
Apr 28, 2022 | 31.13 | 31.48 | 30.76 | 31.18 | 973,078 | +0.08(+0.27%) |
Apr 27, 2022 | 31.09 | 31.47 | 30.79 | 31.09 | 941,609 | -0.07(-0.24%) |
Apr 26, 2022 | 31.06 | 32.05 | 31.06 | 31.17 | 1,009,227 | -0.48(-1.51%) |
Apr 25, 2022 | 31.03 | 31.68 | 30.54 | 31.65 | 1,069,033 | +0.43(+1.38%) |
Apr 22, 2022 | 31.99 | 31.99 | 31.19 | 31.21 | 714,663 | -0.78(-2.44%) |
Apr 21, 2022 | 32.75 | 32.90 | 31.86 | 31.99 | 760,691 | -0.51(-1.58%) |
Apr 20, 2022 | 32.33 | 32.69 | 32.21 | 32.51 | 705,760 | +0.43(+1.35%) |
Apr 19, 2022 | 31.42 | 32.14 | 30.49 | 32.08 | 925,926 | +0.68(+2.17%) |
Apr 18, 2022 | 31.34 | 31.62 | 31.24 | 31.40 | 468,665 | -0.02(-0.06%) |
Apr 14, 2022 | 31.61 | 31.83 | 31.17 | 31.42 | 580,544 | -0.19(-0.61%) |
Apr 13, 2022 | 30.85 | 31.70 | 30.62 | 31.61 | 590,842 | +0.64(+2.08%) |
Apr 12, 2022 | 31.03 | 31.52 | 30.76 | 30.96 | 590,188 | -0.17(-0.53%) |
Apr 11, 2022 | 30.88 | 31.64 | 30.88 | 31.13 | 664,355 | +0.22(+0.71%) |
Apr 08, 2022 | 31.42 | 31.42 | 30.86 | 30.91 | 810,325 | -0.03(-0.09%) |
Apr 07, 2022 | 31.12 | 31.21 | 30.51 | 30.94 | 734,698 | -0.09(-0.30%) |
Apr 06, 2022 | 31.30 | 31.44 | 30.97 | 31.03 | 784,427 | -0.40(-1.26%) |
Apr 05, 2022 | 31.72 | 32.04 | 31.34 | 31.42 | 859,665 | -0.31(-0.98%) |
Apr 04, 2022 | 32.02 | 32.14 | 31.37 | 31.74 | 657,988 | -0.48(-1.48%) |
Apr 01, 2022 | 32.29 | 32.72 | 32.00 | 32.22 | 1,294,395 | +0.15(+0.46%) |
Mar 31, 2022 | 32.49 | 32.88 | 31.99 | 32.07 | 824,572 | -0.44(-1.36%) |
Mar 30, 2022 | 33.53 | 33.55 | 32.28 | 32.51 | 878,291 | -0.80(-2.40%) |
Mar 29, 2022 | 33.31 | 33.63 | 32.85 | 33.31 | 775,385 | +0.37(+1.12%) |
Mar 28, 2022 | 32.56 | 32.94 | 32.02 | 32.94 | 618,676 | +0.12(+0.36%) |
Mar 25, 2022 | 32.33 | 32.85 | 32.13 | 32.82 | 681,942 | +0.71(+2.20%) |
Mar 24, 2022 | 31.87 | 32.26 | 31.53 | 32.11 | 720,691 | +0.40(+1.28%) |
Mar 23, 2022 | 32.32 | 32.68 | 31.62 | 31.71 | 686,494 | -0.93(-2.84%) |
Mar 22, 2022 | 32.70 | 33.13 | 32.51 | 32.64 | 666,911 | +0.28(+0.85%) |
Mar 21, 2022 | 32.60 | 32.79 | 32.12 | 32.36 | 789,557 | -0.09(-0.28%) |
Mar 18, 2022 | 32.88 | 32.88 | 31.85 | 32.45 | 2,792,385 | -0.40(-1.23%) |
Mar 17, 2022 | 32.90 | 33.28 | 32.47 | 32.86 | 779,496 | -0.55(-1.65%) |
Mar 16, 2022 | 33.13 | 33.59 | 32.43 | 33.41 | 930,169 | +0.56(+1.71%) |
Mar 15, 2022 | 33.11 | 33.47 | 32.43 | 32.85 | 652,754 | -0.16(-0.47%) |
Mar 14, 2022 | 33.20 | 33.77 | 32.81 | 33.01 | 784,631 | +0.22(+0.67%) |
Mar 11, 2022 | 32.50 | 33.13 | 32.38 | 32.79 | 787,218 | +0.64(+2.00%) |
Mar 10, 2022 | 31.33 | 32.23 | 31.17 | 32.14 | 612,269 | +0.63(+1.98%) |
Mar 09, 2022 | 31.47 | 31.90 | 31.36 | 31.52 | 733,858 | +0.83(+2.70%) |
Mar 08, 2022 | 31.53 | 31.54 | 30.55 | 30.69 | 1,220,159 | -0.22(-0.71%) |
Mar 07, 2022 | 31.60 | 32.09 | 30.87 | 30.91 | 947,803 | -0.85(-2.66%) |
Mar 04, 2022 | 32.02 | 32.30 | 31.33 | 31.75 | 651,902 | -0.86(-2.65%) |
Mar 03, 2022 | 32.75 | 32.75 | 32.28 | 32.62 | 692,085 | +0.02(+0.06%) |
Mar 02, 2022 | 31.80 | 32.99 | 31.80 | 32.60 | 857,275 | +1.03(+3.26%) |
Mar 01, 2022 | 32.95 | 33.14 | 31.15 | 31.57 | 891,189 | -1.75(-5.24%) |
Feb 28, 2022 | 32.54 | 33.40 | 32.54 | 33.32 | 747,416 | +0.01(+0.03%) |
Feb 25, 2022 | 32.05 | 33.38 | 32.51 | 33.31 | 586,276 | +1.46(+4.60%) |
Feb 24, 2022 | 31.69 | 31.96 | 30.86 | 31.84 | 743,394 | -0.85(-2.59%) |
Feb 23, 2022 | 33.16 | 33.47 | 32.54 | 32.69 | 520,490 | -0.30(-0.91%) |
Feb 22, 2022 | 33.45 | 33.45 | 32.74 | 32.99 | 608,309 | -0.42(-1.25%) |
Feb 18, 2022 | 33.41 | 0 | +0.44(+1.32%) | |||
Feb 17, 2022 | 33.45 | 33.55 | 32.93 | 32.97 | 507,771 | -0.87(-2.58%) |
Feb 16, 2022 | 33.38 | 34.07 | 33.38 | 33.85 | 525,966 | +0.18(+0.54%) |
Feb 15, 2022 | 33.13 | 33.70 | 32.92 | 33.66 | 651,084 | +0.89(+2.72%) |
Feb 14, 2022 | 32.91 | 33.18 | 32.43 | 32.77 | 616,119 | +0.08(+0.25%) |
Feb 11, 2022 | 32.75 | 33.44 | 32.52 | 32.69 | 483,022 | -0.12(-0.36%) |
Feb 10, 2022 | 32.93 | 33.36 | 32.61 | 32.81 | 513,113 | -0.13(-0.39%) |
Feb 09, 2022 | 33.12 | 33.50 | 32.77 | 32.94 | 595,414 | -0.60(-1.79%) |
Feb 08, 2022 | 33.15 | 33.65 | 33.04 | 33.54 | 550,764 | +0.79(+2.42%) |
Feb 07, 2022 | 32.71 | 32.98 | 32.44 | 32.74 | 510,535 | +0.06(+0.19%) |
Feb 04, 2022 | 32.34 | 32.94 | 31.99 | 32.68 | 480,562 | +0.51(+1.58%) |
Feb 03, 2022 | 32.48 | 32.10 | 32.17 | 648,005 | -0.23(-0.70%) | |
Feb 02, 2022 | 32.86 | 33.03 | 32.17 | 32.40 | 562,422 | -0.63(-1.90%) |