Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.90 | 31.13 | 30.28 | 30.32 | 423,077 | -0.64(-2.05%) |
Apr 28, 2022 | 30.98 | 31.22 | 30.37 | 30.96 | 557,951 | +0.30(+0.99%) |
Apr 27, 2022 | 30.53 | 30.94 | 30.48 | 30.65 | 528,063 | +0.15(+0.50%) |
Apr 26, 2022 | 31.59 | 31.65 | 30.46 | 30.50 | 389,022 | -1.44(-4.51%) |
Apr 25, 2022 | 31.33 | 31.96 | 31.05 | 31.94 | 437,040 | +0.28(+0.88%) |
Apr 22, 2022 | 32.01 | 32.48 | 31.47 | 31.67 | 588,038 | -0.66(-2.05%) |
Apr 21, 2022 | 33.71 | 33.72 | 32.17 | 32.33 | 459,305 | -0.93(-2.80%) |
Apr 20, 2022 | 32.82 | 33.78 | 32.82 | 33.26 | 585,804 | +0.56(+1.72%) |
Apr 19, 2022 | 31.92 | 32.83 | 31.87 | 32.69 | 562,345 | +0.72(+2.27%) |
Apr 18, 2022 | 31.80 | 32.18 | 31.77 | 31.97 | 374,398 | +0.05(+0.17%) |
Apr 14, 2022 | 31.81 | 32.14 | 31.64 | 31.92 | 357,072 | +0.15(+0.48%) |
Apr 13, 2022 | 31.25 | 31.95 | 31.17 | 31.76 | 360,426 | +0.47(+1.49%) |
Apr 12, 2022 | 31.31 | 31.88 | 31.07 | 31.30 | 519,045 | +0.26(+0.84%) |
Apr 11, 2022 | 31.46 | 32.05 | 30.95 | 31.04 | 837,585 | -0.72(-2.25%) |
Apr 08, 2022 | 32.38 | 32.38 | 31.68 | 31.75 | 700,089 | -0.54(-1.66%) |
Apr 07, 2022 | 32.16 | 32.58 | 31.83 | 32.29 | 573,002 | -0.05(-0.17%) |
Apr 06, 2022 | 32.75 | 32.86 | 32.02 | 32.35 | 667,648 | -0.58(-1.77%) |
Apr 05, 2022 | 33.93 | 34.30 | 32.91 | 32.93 | 804,850 | -1.04(-3.06%) |
Apr 04, 2022 | 32.79 | 34.35 | 32.79 | 33.97 | 656,446 | +1.11(+3.38%) |
Apr 01, 2022 | 33.60 | 33.77 | 32.70 | 32.86 | 1,115,904 | -0.69(-2.05%) |
Mar 31, 2022 | 34.65 | 34.85 | 33.47 | 33.54 | 840,399 | -1.24(-3.58%) |
Mar 30, 2022 | 35.45 | 35.71 | 34.78 | 34.79 | 590,687 | -0.91(-2.56%) |
Mar 29, 2022 | 35.08 | 35.72 | 35.08 | 35.70 | 571,860 | +1.02(+2.94%) |
Mar 28, 2022 | 34.32 | 34.77 | 33.78 | 34.68 | 538,554 | +0.28(+0.81%) |
Mar 25, 2022 | 33.69 | 34.57 | 33.69 | 34.40 | 602,040 | +0.79(+2.34%) |
Mar 24, 2022 | 33.71 | 33.71 | 32.89 | 33.62 | 607,630 | +0.07(+0.21%) |
Mar 23, 2022 | 34.07 | 34.23 | 33.54 | 33.54 | 324,922 | -0.74(-2.17%) |
Mar 22, 2022 | 34.79 | 34.81 | 34.15 | 34.29 | 526,315 | -0.17(-0.49%) |
Mar 21, 2022 | 34.75 | 34.75 | 34.17 | 34.46 | 510,613 | -0.17(-0.49%) |
Mar 18, 2022 | 33.63 | 34.68 | 33.35 | 34.63 | 526,228 | +0.90(+2.68%) |
Mar 17, 2022 | 33.35 | 33.73 | 33.22 | 33.72 | 572,749 | +0.36(+1.07%) |
Mar 16, 2022 | 32.69 | 33.63 | 32.56 | 33.37 | 711,243 | +1.36(+4.26%) |
Mar 15, 2022 | 32.59 | 33.01 | 31.82 | 32.00 | 843,365 | -0.50(-1.53%) |
Mar 14, 2022 | 33.11 | 33.68 | 32.38 | 32.50 | 618,313 | -0.59(-1.79%) |
Mar 11, 2022 | 33.35 | 33.64 | 33.03 | 33.09 | 842,861 | +0.03(+0.08%) |
Mar 10, 2022 | 32.29 | 33.07 | 927,243 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.24 | 32.76 | 32.02 | 32.69 | 644,134 | +1.42(+4.53%) |
Mar 08, 2022 | 31.61 | 31.90 | 30.67 | 31.28 | 1,195,793 | -0.22(-0.70%) |
Mar 07, 2022 | 32.34 | 32.70 | 31.45 | 31.50 | 1,089,551 | -0.85(-2.63%) |
Mar 04, 2022 | 32.94 | 33.25 | 32.21 | 32.35 | 834,577 | -1.18(-3.51%) |
Mar 03, 2022 | 35.04 | 35.30 | 33.47 | 33.53 | 944,855 | -1.53(-4.37%) |
Mar 02, 2022 | 34.09 | 35.22 | 34.02 | 35.06 | 1,111,658 | +1.33(+3.94%) |
Mar 01, 2022 | 34.91 | 35.06 | 33.57 | 33.73 | 1,552,766 | -1.08(-3.10%) |
Feb 28, 2022 | 34.01 | 34.90 | 33.93 | 34.81 | 938,638 | +0.20(+0.59%) |
Feb 25, 2022 | 34.78 | 34.79 | 34.05 | 34.61 | 821,589 | +0.04(+0.10%) |
Feb 24, 2022 | 34.65 | 34.65 | 32.87 | 34.57 | 1,410,018 | -0.71(-2.01%) |
Feb 23, 2022 | 35.68 | 36.40 | 35.10 | 35.28 | 2,774,288 | +1.28(+3.78%) |
Feb 22, 2022 | 33.38 | 34.45 | 33.38 | 34.00 | 678,422 | +0.38(+1.13%) |
Feb 18, 2022 | 33.61 | 0 | -0.86(-2.49%) | |||
Feb 17, 2022 | 35.11 | 35.51 | 34.44 | 34.47 | 646,069 | -0.81(-2.28%) |
Feb 16, 2022 | 34.86 | 35.41 | 34.77 | 35.28 | 715,170 | +0.33(+0.94%) |
Feb 15, 2022 | 34.76 | 35.00 | 34.63 | 34.95 | 320,137 | +0.66(+1.94%) |
Feb 14, 2022 | 34.54 | 34.62 | 33.95 | 34.29 | 589,237 | -0.17(-0.49%) |
Feb 11, 2022 | 36.09 | 36.09 | 34.43 | 34.46 | 402,437 | -1.82(-5.00%) |
Feb 10, 2022 | 36.55 | 37.11 | 36.16 | 36.27 | 343,629 | -0.79(-2.13%) |
Feb 09, 2022 | 36.41 | 37.08 | 36.41 | 37.06 | 383,289 | +0.90(+2.50%) |
Feb 08, 2022 | 35.84 | 36.26 | 35.27 | 36.16 | 427,524 | +0.50(+1.42%) |
Feb 07, 2022 | 35.97 | 35.97 | 35.16 | 35.65 | 294,652 | -0.21(-0.59%) |
Feb 04, 2022 | 35.52 | 35.98 | 35.39 | 35.86 | 281,149 | +0.12(+0.35%) |
Feb 03, 2022 | 36.15 | 35.74 | 584,448 | -0.62(-1.70%) | ||
Feb 02, 2022 | 36.02 | 36.47 | 36.01 | 36.36 | 793,281 | +0.54(+1.51%) |