Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.57 | 33.64 | 33.57 | 33.57 | 27,136 | -0.03(-0.09%) |
Apr 28, 2022 | 33.61 | 33.63 | 33.57 | 33.60 | 13,143 | +0.02(+0.06%) |
Apr 27, 2022 | 33.63 | 33.64 | 33.58 | 33.58 | 18,714 | +0.01(+0.03%) |
Apr 26, 2022 | 33.59 | 33.61 | 33.57 | 33.57 | 25,624 | -0.03(-0.09%) |
Apr 25, 2022 | 33.61 | 33.61 | 33.57 | 33.60 | 22,108 | +0.00(+0.01%) |
Apr 22, 2022 | 33.58 | 33.61 | 33.57 | 33.60 | 29,279 | +0.00(+0.01%) |
Apr 21, 2022 | 33.56 | 33.61 | 33.56 | 33.59 | 14,775 | -0.00(-0.01%) |
Apr 20, 2022 | 33.58 | 33.62 | 33.58 | 33.60 | 26,386 | -0.00(-0.01%) |
Apr 19, 2022 | 33.58 | 33.63 | 33.58 | 33.60 | 24,196 | -0.02(-0.06%) |
Apr 18, 2022 | 33.60 | 33.65 | 33.58 | 33.62 | 15,093 | -0.02(-0.06%) |
Apr 14, 2022 | 33.60 | 33.64 | 33.58 | 33.64 | 33,497 | +0.02(+0.06%) |
Apr 13, 2022 | 33.62 | 33.63 | 33.53 | 33.62 | 124,656 | +0.03(+0.08%) |
Apr 12, 2022 | 33.59 | 33.62 | 33.56 | 33.59 | 28,322 | -0.01(-0.03%) |
Apr 11, 2022 | 33.62 | 33.64 | 33.59 | 33.60 | 25,214 | -0.03(-0.09%) |
Apr 08, 2022 | 33.63 | 33.64 | 33.60 | 33.63 | 22,484 | -0.01(-0.03%) |
Apr 07, 2022 | 33.61 | 33.64 | 33.58 | 33.64 | 15,413 | +0.03(+0.09%) |
Apr 06, 2022 | 33.65 | 33.65 | 33.55 | 33.61 | 24,177 | -0.01(-0.04%) |
Apr 05, 2022 | 33.63 | 33.65 | 33.58 | 33.63 | 32,392 | -0.01(-0.04%) |
Apr 04, 2022 | 33.59 | 33.64 | 33.59 | 33.64 | 12,873 | -0.01(-0.03%) |
Apr 01, 2022 | 33.65 | 33.65 | 33.60 | 33.65 | 17,068 | +0.08(+0.23%) |
Mar 31, 2022 | 33.62 | 33.64 | 33.57 | 33.57 | 31,113 | -0.07(-0.20%) |
Mar 30, 2022 | 33.54 | 33.64 | 33.54 | 33.64 | 24,173 | +0.03(+0.09%) |
Mar 29, 2022 | 33.56 | 33.62 | 33.56 | 33.61 | 19,078 | -0.01(-0.03%) |
Mar 28, 2022 | 33.62 | 33.62 | 33.59 | 33.62 | 18,361 | +0.02(+0.06%) |
Mar 25, 2022 | 33.61 | 33.65 | 33.59 | 33.60 | 20,220 | -0.01(-0.03%) |
Mar 24, 2022 | 33.64 | 33.64 | 33.60 | 33.61 | 74,304 | -0.01(-0.03%) |
Mar 23, 2022 | 33.54 | 33.63 | 33.54 | 33.62 | 17,956 | -0.01(-0.03%) |
Mar 22, 2022 | 33.66 | 33.66 | 33.61 | 33.63 | 52,742 | +0.03(+0.10%) |
Mar 21, 2022 | 33.62 | 33.62 | 33.56 | 33.60 | 25,870 | -0.02(-0.06%) |
Mar 18, 2022 | 33.60 | 33.62 | 33.59 | 33.62 | 35,140 | -0.00(-0.01%) |
Mar 17, 2022 | 33.65 | 33.65 | 33.60 | 33.62 | 26,982 | -0.01(-0.03%) |
Mar 16, 2022 | 33.59 | 33.64 | 33.59 | 33.63 | 28,654 | +0.00(+0.01%) |
Mar 15, 2022 | 33.65 | 33.65 | 33.61 | 33.63 | 13,276 | -0.00(-0.01%) |
Mar 14, 2022 | 33.64 | 33.65 | 33.62 | 33.63 | 14,327 | +0.01(+0.03%) |
Mar 11, 2022 | 33.60 | 33.63 | 33.60 | 33.62 | 32,468 | +0.01(+0.03%) |
Mar 10, 2022 | 33.62 | 33.63 | 33.61 | 33.61 | 30,705 | +0.01(+0.03%) |
Mar 09, 2022 | 33.64 | 33.64 | 33.60 | 33.60 | 16,783 | -0.01(-0.03%) |
Mar 08, 2022 | 33.66 | 33.66 | 33.61 | 33.61 | 22,994 | -0.02(-0.05%) |
Mar 07, 2022 | 33.63 | 33.64 | 33.61 | 33.63 | 49,241 | -0.00(-0.01%) |
Mar 04, 2022 | 33.60 | 33.63 | 33.60 | 33.63 | 14,789 | +0.00(+0.00%) |
Mar 03, 2022 | 33.66 | 33.66 | 33.62 | 33.63 | 36,162 | -0.01(-0.03%) |
Mar 02, 2022 | 33.62 | 33.65 | 33.61 | 33.64 | 162,564 | +0.02(+0.06%) |
Mar 01, 2022 | 33.63 | 33.63 | 33.60 | 33.62 | 39,256 | -0.01(-0.03%) |
Feb 28, 2022 | 33.32 | 33.63 | 33.32 | 33.63 | 21,762 | +0.04(+0.12%) |
Feb 25, 2022 | 33.63 | 33.63 | 33.58 | 33.59 | 46,123 | -0.04(-0.12%) |
Feb 24, 2022 | 33.60 | 33.66 | 33.60 | 33.63 | 87,607 | -0.01(-0.03%) |
Feb 23, 2022 | 33.59 | 33.67 | 33.59 | 33.64 | 266,672 | +0.01(+0.03%) |
Feb 22, 2022 | 33.60 | 33.66 | 33.60 | 33.63 | 93,870 | -0.01(-0.03%) |
Feb 18, 2022 | 33.64 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 33.63 | 33.65 | 33.61 | 33.61 | 32,346 | -0.02(-0.06%) |
Feb 16, 2022 | 33.65 | 33.66 | 33.63 | 33.63 | 82,533 | +0.00(+0.00%) |
Feb 15, 2022 | 33.60 | 33.66 | 33.60 | 33.63 | 40,190 | -0.01(-0.03%) |
Feb 14, 2022 | 33.64 | 33.65 | 33.62 | 33.64 | 91,767 | -0.01(-0.03%) |
Feb 11, 2022 | 33.64 | 33.65 | 33.62 | 33.65 | 46,042 | +0.01(+0.03%) |
Feb 10, 2022 | 33.62 | 33.66 | 33.62 | 33.64 | 44,508 | -0.01(-0.03%) |
Feb 09, 2022 | 33.64 | 33.66 | 33.62 | 33.65 | 47,303 | +0.00(+0.01%) |
Feb 08, 2022 | 33.66 | 33.66 | 33.63 | 33.65 | 20,089 | +0.00(+0.01%) |
Feb 07, 2022 | 33.62 | 33.68 | 33.62 | 33.64 | 26,707 | +0.02(+0.06%) |
Feb 04, 2022 | 33.62 | 33.66 | 33.62 | 33.62 | 55,964 | -0.03(-0.09%) |
Feb 03, 2022 | 33.62 | 33.65 | 34,049 | +0.02(+0.06%) | ||
Feb 02, 2022 | 33.66 | 33.68 | 33.62 | 33.63 | 35,111 | +0.01(+0.03%) |