Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.53 | 31.65 | 31.15 | 31.16 | 2,607 | -0.65(-2.05%) |
Apr 28, 2022 | 31.48 | 31.81 | 31.48 | 31.81 | 2,941 | -0.18(-0.57%) |
Apr 27, 2022 | 32.24 | 32.24 | 31.99 | 31.99 | 6,134 | -0.26(-0.79%) |
Apr 26, 2022 | 32.43 | 32.43 | 32.25 | 32.25 | 2,979 | -0.31(-0.96%) |
Apr 25, 2022 | 32.31 | 32.56 | 32.31 | 32.56 | 1,294 | -0.67(-2.01%) |
Apr 22, 2022 | 33.20 | 33.24 | 33.20 | 33.23 | 6,309 | -0.71(-2.08%) |
Apr 21, 2022 | 34.21 | 34.21 | 33.57 | 33.93 | 4,435 | -0.78(-2.23%) |
Apr 20, 2022 | 34.57 | 34.71 | 34.51 | 34.71 | 2,146 | +0.07(+0.19%) |
Apr 19, 2022 | 35.17 | 35.17 | 34.62 | 34.64 | 5,976 | -1.06(-2.97%) |
Apr 18, 2022 | 35.94 | 35.96 | 35.70 | 35.70 | 5,427 | +0.38(+1.07%) |
Apr 14, 2022 | 35.03 | 35.32 | 35.03 | 35.32 | 4,083 | -0.16(-0.46%) |
Apr 13, 2022 | 35.45 | 35.70 | 35.45 | 35.48 | 1,633 | +0.37(+1.05%) |
Apr 12, 2022 | 34.95 | 35.14 | 34.91 | 35.11 | 8,466 | +0.58(+1.68%) |
Apr 11, 2022 | 35.10 | 35.10 | 34.51 | 34.53 | 3,279 | +0.39(+1.15%) |
Apr 08, 2022 | 33.77 | 34.14 | 33.77 | 34.14 | 2,146 | +0.26(+0.76%) |
Apr 07, 2022 | 33.87 | 33.89 | 33.87 | 33.89 | 196 | +0.16(+0.48%) |
Apr 06, 2022 | 33.67 | 33.72 | 33.67 | 33.72 | 400 | +0.27(+0.82%) |
Apr 05, 2022 | 34.14 | 34.47 | 33.45 | 33.45 | 10,475 | -0.34(-0.99%) |
Apr 04, 2022 | 33.75 | 34.05 | 33.61 | 33.78 | 8,643 | -0.24(-0.70%) |
Apr 01, 2022 | 34.19 | 34.21 | 33.85 | 34.02 | 13,656 | -0.23(-0.67%) |
Mar 31, 2022 | 34.63 | 34.63 | 34.25 | 34.25 | 3,504 | -0.09(-0.27%) |
Mar 30, 2022 | 34.53 | 34.53 | 34.35 | 34.35 | 1,598 | +0.12(+0.34%) |
Mar 29, 2022 | 33.25 | 34.23 | 33.24 | 34.23 | 2,236 | -0.02(-0.07%) |
Mar 28, 2022 | 34.69 | 34.69 | 34.25 | 34.25 | 1,213 | -1.00(-2.83%) |
Mar 25, 2022 | 35.10 | 35.28 | 35.10 | 35.25 | 1,097 | -0.22(-0.62%) |
Mar 24, 2022 | 35.46 | 35.90 | 35.46 | 35.47 | 3,162 | +0.70(+2.00%) |
Mar 23, 2022 | 34.40 | 34.78 | 34.40 | 34.78 | 5,850 | +0.60(+1.77%) |
Mar 22, 2022 | 34.28 | 34.28 | 34.17 | 34.17 | 756 | -0.72(-2.06%) |
Mar 21, 2022 | 34.95 | 34.95 | 34.80 | 34.89 | 3,992 | +0.52(+1.52%) |
Mar 18, 2022 | 34.52 | 34.52 | 34.37 | 34.37 | 954 | -0.55(-1.57%) |
Mar 17, 2022 | 35.31 | 35.31 | 34.92 | 34.92 | 805 | +0.47(+1.35%) |
Mar 16, 2022 | 34.13 | 34.45 | 34.13 | 34.45 | 430 | +0.04(+0.11%) |
Mar 15, 2022 | 34.14 | 34.54 | 34.14 | 34.41 | 1,192 | -0.30(-0.86%) |
Mar 14, 2022 | 34.87 | 34.89 | 34.64 | 34.71 | 4,160 | -1.18(-3.28%) |
Mar 11, 2022 | 35.85 | 36.07 | 35.84 | 35.89 | 4,771 | -0.15(-0.43%) |
Mar 10, 2022 | 36.01 | 36.04 | 35.81 | 36.04 | 797 | +0.37(+1.03%) |
Mar 09, 2022 | 36.21 | 36.37 | 35.45 | 35.68 | 5,179 | -1.44(-3.88%) |
Mar 08, 2022 | 36.48 | 37.71 | 36.48 | 37.12 | 12,375 | +1.60(+4.50%) |
Mar 07, 2022 | 35.45 | 35.55 | 35.18 | 35.52 | 3,742 | +0.14(+0.39%) |
Mar 04, 2022 | 36.34 | 36.34 | 35.16 | 35.38 | 2,277 | +0.64(+1.85%) |
Mar 03, 2022 | 34.67 | 34.81 | 34.49 | 34.74 | 2,121 | -0.14(-0.40%) |
Mar 02, 2022 | 34.70 | 34.88 | 34.53 | 34.88 | 1,555 | -0.22(-0.63%) |
Mar 01, 2022 | 35.04 | 35.10 | 34.90 | 35.10 | 892 | +1.43(+4.24%) |
Feb 28, 2022 | 33.77 | 33.77 | 33.55 | 33.67 | 1,468 | +0.35(+1.05%) |
Feb 25, 2022 | 32.85 | 33.32 | 32.85 | 33.32 | 832 | +0.15(+0.45%) |
Feb 24, 2022 | 34.96 | 34.96 | 32.86 | 33.17 | 8,554 | -0.65(-1.91%) |
Feb 23, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 94 | +0.57(+1.71%) |
Feb 22, 2022 | 33.28 | 33.41 | 33.25 | 33.25 | 1,334 | +0.35(+1.05%) |
Feb 18, 2022 | 32.91 | 0 | +0.12(+0.38%) | |||
Feb 17, 2022 | 32.78 | 32.78 | 32.78 | 32.78 | 179 | +0.27(+0.84%) |
Feb 16, 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 45 | +0.30(+0.94%) |
Feb 15, 2022 | 31.74 | 32.20 | 31.73 | 32.20 | 1,723 | -0.62(-1.90%) |
Feb 14, 2022 | 32.92 | 32.92 | 32.74 | 32.83 | 5,785 | +0.34(+1.06%) |
Feb 11, 2022 | 32.48 | 32.48 | 32.48 | 32.48 | 100 | +0.57(+1.80%) |
Feb 10, 2022 | 31.91 | 31.91 | 31.91 | 31.91 | 21 | -0.13(-0.41%) |
Feb 09, 2022 | 31.86 | 32.04 | 31.86 | 32.04 | 267 | +0.13(+0.41%) |
Feb 08, 2022 | 31.90 | 31.91 | 31.87 | 31.91 | 2,685 | +0.23(+0.72%) |
Feb 07, 2022 | 31.76 | 31.76 | 31.68 | 31.68 | 2,625 | +0.75(+2.42%) |
Feb 04, 2022 | 31.08 | 31.08 | 30.78 | 30.93 | 340 | +0.16(+0.53%) |
Feb 03, 2022 | 30.58 | 30.82 | 30.77 | 517 | -0.39(-1.26%) | |
Feb 02, 2022 | 31.16 | 31.16 | 31.16 | 31.16 | 6 | +0.01(+0.03%) |