Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.62 | 31.84 | 30.67 | 30.80 | 398,212 | -1.07(-3.36%) |
Apr 28, 2022 | 31.16 | 32.00 | 30.75 | 31.87 | 290,318 | +0.90(+2.91%) |
Apr 27, 2022 | 31.50 | 31.65 | 30.88 | 30.97 | 354,015 | -0.46(-1.46%) |
Apr 26, 2022 | 32.30 | 32.30 | 31.31 | 31.43 | 448,663 | -1.08(-3.32%) |
Apr 25, 2022 | 32.21 | 32.55 | 31.52 | 32.51 | 342,368 | +0.21(+0.65%) |
Apr 22, 2022 | 32.83 | 33.06 | 32.26 | 32.30 | 322,830 | -0.67(-2.03%) |
Apr 21, 2022 | 33.75 | 33.86 | 32.89 | 32.97 | 216,027 | -0.49(-1.46%) |
Apr 20, 2022 | 33.14 | 33.79 | 33.13 | 33.46 | 180,050 | +0.60(+1.83%) |
Apr 19, 2022 | 32.68 | 33.25 | 32.68 | 32.86 | 283,610 | +0.16(+0.49%) |
Apr 18, 2022 | 33.05 | 33.44 | 32.35 | 32.70 | 302,486 | -0.54(-1.62%) |
Apr 14, 2022 | 32.65 | 33.64 | 32.65 | 33.24 | 752,116 | +0.82(+2.53%) |
Apr 13, 2022 | 31.78 | 32.49 | 31.78 | 32.42 | 437,482 | +0.63(+1.98%) |
Apr 12, 2022 | 31.50 | 32.01 | 31.46 | 31.79 | 301,448 | +0.47(+1.50%) |
Apr 11, 2022 | 31.62 | 31.75 | 31.16 | 31.32 | 296,886 | -0.48(-1.51%) |
Apr 08, 2022 | 31.95 | 32.06 | 31.48 | 31.80 | 438,572 | +0.17(+0.54%) |
Apr 07, 2022 | 31.43 | 31.72 | 31.23 | 31.63 | 448,724 | +0.24(+0.76%) |
Apr 06, 2022 | 31.27 | 31.57 | 30.96 | 31.39 | 415,041 | -0.09(-0.29%) |
Apr 05, 2022 | 32.25 | 32.48 | 31.35 | 31.48 | 282,718 | -0.81(-2.51%) |
Apr 04, 2022 | 32.23 | 32.39 | 31.84 | 32.29 | 247,682 | +0.07(+0.22%) |
Apr 01, 2022 | 32.12 | 32.66 | 31.70 | 32.22 | 416,548 | +0.14(+0.44%) |
Mar 31, 2022 | 32.34 | 32.67 | 31.99 | 32.08 | 449,876 | -0.31(-0.96%) |
Mar 30, 2022 | 33.03 | 33.38 | 32.30 | 32.39 | 360,694 | -0.62(-1.88%) |
Mar 29, 2022 | 32.57 | 33.06 | 32.42 | 33.01 | 371,223 | +0.66(+2.04%) |
Mar 28, 2022 | 32.55 | 32.63 | 32.08 | 32.35 | 239,055 | -0.36(-1.10%) |
Mar 25, 2022 | 32.68 | 33.07 | 32.44 | 32.71 | 264,168 | +0.13(+0.40%) |
Mar 24, 2022 | 32.26 | 32.66 | 32.12 | 32.58 | 244,950 | +0.53(+1.65%) |
Mar 23, 2022 | 32.33 | 32.62 | 31.98 | 32.05 | 299,280 | -0.28(-0.87%) |
Mar 22, 2022 | 32.02 | 33.13 | 32.02 | 32.33 | 323,240 | +0.38(+1.19%) |
Mar 21, 2022 | 31.83 | 32.40 | 31.37 | 31.95 | 448,738 | +0.43(+1.36%) |
Mar 18, 2022 | 31.74 | 31.94 | 31.30 | 31.52 | 1,807,089 | -0.23(-0.72%) |
Mar 17, 2022 | 31.94 | 32.14 | 31.44 | 31.75 | 606,123 | -0.11(-0.35%) |
Mar 16, 2022 | 31.19 | 31.96 | 29.77 | 31.86 | 376,956 | +0.78(+2.51%) |
Mar 15, 2022 | 30.83 | 31.22 | 30.09 | 31.08 | 415,964 | +0.52(+1.70%) |
Mar 14, 2022 | 31.96 | 31.96 | 30.25 | 30.56 | 361,911 | -0.93(-2.95%) |
Mar 11, 2022 | 30.93 | 31.60 | 30.76 | 31.49 | 736,695 | +0.66(+2.14%) |
Mar 10, 2022 | 30.57 | 30.87 | 30.10 | 30.83 | 323,460 | -0.01(-0.03%) |
Mar 09, 2022 | 30.86 | 31.82 | 30.62 | 30.84 | 294,038 | +0.57(+1.88%) |
Mar 08, 2022 | 31.18 | 31.57 | 30.24 | 30.27 | 435,372 | -0.90(-2.89%) |
Mar 07, 2022 | 31.47 | 32.08 | 31.09 | 31.17 | 402,082 | -0.49(-1.55%) |
Mar 04, 2022 | 31.41 | 31.79 | 31.32 | 31.66 | 538,200 | -0.05(-0.16%) |
Mar 03, 2022 | 31.55 | 31.73 | 31.22 | 31.71 | 420,124 | +0.25(+0.79%) |
Mar 02, 2022 | 30.21 | 31.56 | 29.77 | 31.46 | 382,572 | +1.26(+4.17%) |
Mar 01, 2022 | 30.93 | 31.02 | 29.80 | 30.20 | 1,114,237 | -0.93(-2.99%) |
Feb 28, 2022 | 31.09 | 31.26 | 30.64 | 31.13 | 504,310 | -0.23(-0.73%) |
Feb 25, 2022 | 30.92 | 31.61 | 30.87 | 31.36 | 351,108 | +0.48(+1.55%) |
Feb 24, 2022 | 29.61 | 31.00 | 28.86 | 30.88 | 522,759 | +0.59(+1.95%) |
Feb 23, 2022 | 30.90 | 31.20 | 30.20 | 30.29 | 383,322 | -0.40(-1.30%) |
Feb 22, 2022 | 31.03 | 31.20 | 30.49 | 30.69 | 379,592 | -0.40(-1.29%) |
Feb 18, 2022 | 31.09 | 0 | -0.29(-0.92%) | |||
Feb 17, 2022 | 31.90 | 31.99 | 31.17 | 31.38 | 579,845 | -0.88(-2.73%) |
Feb 16, 2022 | 32.00 | 32.31 | 31.14 | 32.26 | 348,322 | +0.10(+0.31%) |
Feb 15, 2022 | 32.16 | 32.39 | 31.37 | 32.16 | 509,429 | +0.30(+0.94%) |
Feb 14, 2022 | 30.68 | 32.00 | 30.58 | 31.86 | 742,616 | +1.29(+4.22%) |
Feb 11, 2022 | 31.14 | 31.18 | 30.36 | 30.57 | 287,056 | -0.51(-1.64%) |
Feb 10, 2022 | 31.33 | 31.79 | 30.90 | 31.08 | 325,376 | -0.60(-1.89%) |
Feb 09, 2022 | 31.59 | 31.81 | 31.34 | 31.68 | 260,335 | +0.23(+0.73%) |
Feb 08, 2022 | 31.48 | 31.56 | 31.18 | 31.45 | 342,239 | +0.03(+0.10%) |
Feb 07, 2022 | 31.05 | 31.62 | 31.00 | 31.42 | 247,618 | +0.39(+1.26%) |
Feb 04, 2022 | 30.78 | 31.45 | 30.56 | 31.03 | 309,637 | +0.25(+0.81%) |
Feb 03, 2022 | 30.63 | 30.78 | 453,230 | -0.37(-1.19%) | ||
Feb 02, 2022 | 31.33 | 31.83 | 30.19 | 31.15 | 359,177 | -0.44(-1.39%) |