Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.97 | 31.97 | 31.09 | 31.09 | 3,243 | -0.84(-2.62%) |
Apr 28, 2022 | 31.76 | 32.05 | 31.21 | 31.92 | 4,955 | +0.54(+1.74%) |
Apr 27, 2022 | 31.74 | 31.74 | 31.37 | 31.38 | 8,480 | -0.05(-0.17%) |
Apr 26, 2022 | 31.89 | 32.02 | 31.42 | 31.43 | 7,311 | -0.79(-2.45%) |
Apr 25, 2022 | 31.69 | 32.22 | 31.51 | 32.22 | 6,067 | +0.14(+0.42%) |
Apr 22, 2022 | 32.66 | 32.66 | 32.08 | 32.08 | 27,897 | -0.87(-2.64%) |
Apr 21, 2022 | 33.59 | 33.59 | 32.91 | 32.96 | 13,280 | -0.51(-1.53%) |
Apr 20, 2022 | 33.45 | 33.63 | 33.39 | 33.47 | 22,916 | +0.29(+0.88%) |
Apr 19, 2022 | 32.69 | 33.27 | 32.69 | 33.18 | 9,590 | +0.66(+2.02%) |
Apr 18, 2022 | 32.35 | 32.72 | 32.35 | 32.52 | 20,363 | -0.13(-0.38%) |
Apr 14, 2022 | 32.95 | 32.95 | 32.65 | 32.65 | 3,566 | -0.14(-0.43%) |
Apr 13, 2022 | 32.51 | 32.82 | 32.51 | 32.78 | 6,045 | +0.40(+1.23%) |
Apr 12, 2022 | 32.78 | 32.80 | 32.28 | 32.39 | 58,591 | -0.13(-0.39%) |
Apr 11, 2022 | 32.18 | 34.41 | 32.18 | 32.51 | 213,957 | +0.04(+0.12%) |
Apr 08, 2022 | 32.39 | 32.72 | 32.32 | 32.47 | 8,679 | -0.05(-0.15%) |
Apr 07, 2022 | 32.48 | 32.58 | 32.13 | 32.52 | 14,728 | +0.04(+0.13%) |
Apr 06, 2022 | 32.40 | 32.55 | 32.35 | 32.48 | 52,248 | -0.31(-0.95%) |
Apr 05, 2022 | 33.43 | 33.43 | 32.75 | 32.79 | 8,169 | -0.53(-1.58%) |
Apr 04, 2022 | 33.40 | 33.40 | 33.20 | 33.32 | 20,746 | -0.11(-0.34%) |
Apr 01, 2022 | 33.45 | 33.45 | 33.18 | 33.43 | 6,346 | +0.23(+0.68%) |
Mar 31, 2022 | 33.59 | 33.65 | 33.20 | 33.20 | 4,846 | -0.38(-1.13%) |
Mar 30, 2022 | 34.00 | 34.00 | 33.58 | 33.58 | 2,588 | -0.47(-1.39%) |
Mar 29, 2022 | 33.36 | 34.08 | 33.36 | 34.06 | 8,863 | +0.69(+2.05%) |
Mar 28, 2022 | 33.25 | 33.37 | 33.08 | 33.37 | 5,528 | -0.07(-0.22%) |
Mar 25, 2022 | 33.33 | 33.49 | 33.28 | 33.44 | 6,186 | +0.17(+0.51%) |
Mar 24, 2022 | 33.17 | 33.28 | 33.13 | 33.27 | 4,051 | +0.19(+0.58%) |
Mar 23, 2022 | 33.36 | 33.45 | 33.08 | 33.08 | 7,082 | -0.56(-1.65%) |
Mar 22, 2022 | 33.85 | 33.85 | 33.55 | 33.64 | 6,005 | +0.19(+0.58%) |
Mar 21, 2022 | 33.50 | 33.62 | 33.35 | 33.45 | 4,299 | -0.22(-0.65%) |
Mar 18, 2022 | 33.41 | 33.67 | 33.32 | 33.67 | 15,283 | +0.31(+0.94%) |
Mar 17, 2022 | 33.26 | 33.42 | 33.04 | 33.35 | 12,710 | +0.29(+0.89%) |
Mar 16, 2022 | 32.79 | 33.06 | 32.43 | 33.06 | 16,049 | +0.82(+2.53%) |
Mar 15, 2022 | 31.99 | 32.26 | 31.99 | 32.24 | 3,643 | +0.45(+1.42%) |
Mar 14, 2022 | 31.96 | 32.00 | 31.71 | 31.79 | 6,639 | -0.27(-0.84%) |
Mar 11, 2022 | 32.67 | 32.67 | 32.06 | 32.06 | 9,080 | -0.29(-0.90%) |
Mar 10, 2022 | 32.03 | 32.41 | 32.01 | 32.35 | 15,600 | +0.02(+0.07%) |
Mar 09, 2022 | 32.15 | 32.51 | 32.14 | 32.33 | 7,215 | +0.64(+2.01%) |
Mar 08, 2022 | 31.68 | 32.34 | 31.50 | 31.69 | 43,205 | +0.04(+0.11%) |
Mar 07, 2022 | 32.56 | 32.56 | 31.65 | 31.65 | 11,446 | -0.94(-2.88%) |
Mar 04, 2022 | 32.58 | 32.64 | 32.35 | 32.59 | 10,123 | -0.40(-1.21%) |
Mar 03, 2022 | 33.29 | 33.29 | 32.87 | 32.99 | 2,903 | -0.14(-0.43%) |
Mar 02, 2022 | 32.38 | 33.31 | 32.38 | 33.13 | 5,843 | +0.83(+2.56%) |
Mar 01, 2022 | 32.55 | 32.59 | 32.27 | 32.31 | 4,002 | -0.58(-1.77%) |
Feb 28, 2022 | 32.51 | 33.01 | 32.51 | 32.89 | 6,160 | +0.05(+0.15%) |
Feb 25, 2022 | 32.38 | 32.84 | 32.17 | 32.84 | 17,609 | +0.94(+2.96%) |
Feb 24, 2022 | 30.55 | 32.00 | 30.54 | 31.90 | 26,156 | +0.35(+1.10%) |
Feb 23, 2022 | 32.25 | 32.33 | 31.52 | 31.55 | 8,882 | -0.60(-1.86%) |
Feb 22, 2022 | 32.22 | 32.55 | 32.02 | 32.15 | 9,660 | -0.36(-1.11%) |
Feb 18, 2022 | 32.51 | 0 | -0.15(-0.45%) | |||
Feb 17, 2022 | 32.84 | 32.87 | 32.61 | 32.66 | 7,227 | -0.64(-1.92%) |
Feb 16, 2022 | 33.06 | 33.30 | 33.03 | 33.30 | 4,551 | +0.16(+0.48%) |
Feb 15, 2022 | 32.91 | 33.20 | 32.85 | 33.14 | 7,953 | +0.66(+2.04%) |
Feb 14, 2022 | 32.62 | 32.64 | 32.40 | 32.48 | 8,796 | -0.26(-0.79%) |
Feb 11, 2022 | 33.17 | 33.29 | 32.52 | 32.73 | 5,559 | -0.26(-0.78%) |
Feb 10, 2022 | 33.51 | 33.68 | 32.98 | 32.99 | 5,734 | -0.51(-1.52%) |
Feb 09, 2022 | 33.39 | 33.54 | 33.37 | 33.50 | 12,801 | +0.48(+1.46%) |
Feb 08, 2022 | 32.31 | 33.05 | 32.31 | 33.02 | 10,332 | +0.59(+1.83%) |
Feb 07, 2022 | 32.43 | 32.67 | 32.32 | 32.43 | 18,608 | -0.02(-0.06%) |
Feb 04, 2022 | 32.43 | 32.67 | 32.13 | 32.45 | 14,274 | +0.02(+0.06%) |
Feb 03, 2022 | 32.41 | 32.43 | 6,391 | -0.53(-1.61%) | ||
Feb 02, 2022 | 33.02 | 33.03 | 32.79 | 32.96 | 10,968 | +0.01(+0.03%) |