Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.35 | 30.55 | 29.59 | 29.59 | 284,772 | -0.86(-2.82%) |
Apr 28, 2022 | 29.80 | 30.50 | 29.62 | 30.45 | 569,167 | +0.86(+2.91%) |
Apr 27, 2022 | 29.53 | 29.92 | 29.45 | 29.59 | 533,422 | +0.13(+0.44%) |
Apr 26, 2022 | 30.22 | 30.34 | 29.42 | 29.46 | 331,024 | -0.87(-2.87%) |
Apr 25, 2022 | 30.23 | 30.37 | 29.61 | 30.33 | 548,174 | +0.04(+0.13%) |
Apr 22, 2022 | 30.95 | 30.95 | 30.25 | 30.29 | 459,341 | -0.65(-2.10%) |
Apr 21, 2022 | 31.32 | 31.56 | 30.90 | 30.94 | 550,119 | -0.28(-0.90%) |
Apr 20, 2022 | 30.72 | 31.36 | 30.72 | 31.22 | 522,240 | +0.55(+1.79%) |
Apr 19, 2022 | 31.57 | 31.59 | 30.60 | 30.67 | 528,293 | -0.76(-2.42%) |
Apr 18, 2022 | 31.55 | 31.76 | 31.34 | 31.43 | 381,064 | -0.23(-0.73%) |
Apr 14, 2022 | 31.68 | 31.96 | 31.54 | 31.66 | 311,183 | -0.05(-0.16%) |
Apr 13, 2022 | 31.38 | 31.74 | 31.32 | 31.71 | 376,782 | +0.38(+1.21%) |
Apr 12, 2022 | 31.28 | 31.67 | 31.27 | 31.33 | 332,774 | +0.08(+0.26%) |
Apr 11, 2022 | 31.41 | 31.69 | 31.18 | 31.25 | 323,534 | -0.06(-0.19%) |
Apr 08, 2022 | 31.19 | 31.54 | 30.94 | 31.31 | 416,486 | +0.16(+0.51%) |
Apr 07, 2022 | 31.65 | 31.81 | 30.93 | 31.15 | 493,970 | -0.57(-1.80%) |
Apr 06, 2022 | 32.13 | 32.15 | 31.62 | 31.72 | 518,521 | -0.49(-1.52%) |
Apr 05, 2022 | 32.83 | 33.05 | 32.18 | 32.21 | 537,378 | -0.62(-1.89%) |
Apr 04, 2022 | 32.89 | 32.92 | 32.29 | 32.83 | 248,780 | -0.08(-0.24%) |
Apr 01, 2022 | 32.67 | 32.95 | 32.53 | 32.91 | 287,872 | +0.24(+0.73%) |
Mar 31, 2022 | 32.73 | 33.02 | 32.66 | 32.67 | 190,854 | -0.12(-0.37%) |
Mar 30, 2022 | 33.30 | 33.30 | 32.71 | 32.79 | 373,817 | -0.45(-1.35%) |
Mar 29, 2022 | 32.75 | 33.25 | 32.75 | 33.24 | 671,571 | +0.65(+1.99%) |
Mar 28, 2022 | 32.53 | 32.61 | 32.34 | 32.59 | 405,576 | +0.04(+0.12%) |
Mar 25, 2022 | 32.18 | 32.55 | 32.18 | 32.55 | 498,963 | +0.36(+1.12%) |
Mar 24, 2022 | 32.11 | 32.24 | 31.92 | 32.19 | 320,490 | -0.03(-0.09%) |
Mar 23, 2022 | 32.44 | 32.55 | 32.19 | 32.22 | 265,590 | -0.28(-0.86%) |
Mar 22, 2022 | 32.21 | 32.62 | 32.21 | 32.50 | 634,342 | +0.43(+1.34%) |
Mar 21, 2022 | 32.53 | 32.58 | 31.98 | 32.07 | 488,137 | -0.33(-1.02%) |
Mar 18, 2022 | 32.09 | 32.45 | 32.00 | 32.40 | 551,663 | +0.23(+0.71%) |
Mar 17, 2022 | 32.10 | 32.28 | 31.86 | 32.17 | 724,405 | +0.04(+0.12%) |
Mar 16, 2022 | 32.09 | 32.27 | 31.51 | 32.13 | 675,694 | +0.33(+1.04%) |
Mar 15, 2022 | 31.62 | 31.91 | 31.52 | 31.80 | 484,661 | +0.28(+0.89%) |
Mar 14, 2022 | 31.91 | 32.10 | 31.33 | 31.52 | 1,107,755 | -0.34(-1.07%) |
Mar 11, 2022 | 32.10 | 32.22 | 31.72 | 31.86 | 578,273 | -0.16(-0.50%) |
Mar 10, 2022 | 31.84 | 32.04 | 31.49 | 32.02 | 435,750 | +0.07(+0.22%) |
Mar 09, 2022 | 32.13 | 32.48 | 31.95 | 31.95 | 806,862 | +0.17(+0.53%) |
Mar 08, 2022 | 31.27 | 32.20 | 31.15 | 31.78 | 1,186,908 | +0.58(+1.86%) |
Mar 07, 2022 | 31.59 | 31.78 | 31.19 | 31.20 | 1,361,356 | -0.54(-1.70%) |
Mar 04, 2022 | 31.69 | 31.75 | 31.36 | 31.74 | 1,157,786 | -0.18(-0.56%) |
Mar 03, 2022 | 32.15 | 32.26 | 31.67 | 31.92 | 1,037,152 | -0.16(-0.50%) |
Mar 02, 2022 | 31.60 | 32.16 | 31.52 | 32.08 | 891,161 | +0.59(+1.87%) |
Mar 01, 2022 | 31.76 | 31.81 | 30.94 | 31.49 | 1,368,864 | -0.29(-0.91%) |
Feb 28, 2022 | 31.63 | 31.85 | 31.32 | 31.78 | 1,466,318 | -0.05(-0.16%) |
Feb 25, 2022 | 31.63 | 31.94 | 31.62 | 31.83 | 1,072,007 | +0.35(+1.11%) |
Feb 24, 2022 | 29.83 | 31.61 | 29.73 | 31.48 | 1,476,440 | +0.56(+1.81%) |
Feb 23, 2022 | 31.75 | 31.75 | 30.88 | 30.92 | 658,797 | -0.64(-2.03%) |
Feb 22, 2022 | 32.30 | 32.30 | 31.26 | 31.56 | 1,049,874 | -0.84(-2.59%) |
Feb 18, 2022 | 32.40 | 0 | +0.26(+0.81%) | |||
Feb 17, 2022 | 32.80 | 32.80 | 32.05 | 32.14 | 738,669 | -0.78(-2.37%) |
Feb 16, 2022 | 32.67 | 32.99 | 32.67 | 32.92 | 756,105 | +0.17(+0.52%) |
Feb 15, 2022 | 32.57 | 32.76 | 32.43 | 32.75 | 410,982 | +0.57(+1.77%) |
Feb 14, 2022 | 32.44 | 32.58 | 31.99 | 32.18 | 999,943 | -0.31(-0.95%) |
Feb 11, 2022 | 32.87 | 33.16 | 32.26 | 32.49 | 1,467,266 | -0.35(-1.07%) |
Feb 10, 2022 | 33.35 | 33.76 | 32.77 | 32.84 | 1,253,708 | -0.64(-1.91%) |
Feb 09, 2022 | 33.51 | 33.66 | 33.38 | 33.48 | 526,292 | +0.21(+0.63%) |
Feb 08, 2022 | 32.95 | 33.42 | 32.95 | 33.27 | 373,891 | +0.32(+0.97%) |
Feb 07, 2022 | 32.87 | 33.32 | 32.87 | 32.95 | 2,885,888 | +0.09(+0.27%) |
Feb 04, 2022 | 32.89 | 33.06 | 32.37 | 32.86 | 729,998 | -0.06(-0.18%) |
Feb 03, 2022 | 33.27 | 32.92 | 32.92 | 589,650 | -0.62(-1.85%) | |
Feb 02, 2022 | 33.85 | 33.97 | 33.17 | 33.54 | 510,613 | -0.23(-0.68%) |