Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.33 | 33.40 | 32.48 | 32.58 | 540,936 | -0.84(-2.53%) |
Apr 28, 2022 | 33.03 | 33.56 | 32.92 | 33.43 | 441,011 | +0.61(+1.85%) |
Apr 27, 2022 | 32.90 | 33.16 | 32.69 | 32.82 | 348,425 | +0.16(+0.49%) |
Apr 26, 2022 | 33.16 | 33.17 | 32.59 | 32.66 | 502,674 | -0.57(-1.71%) |
Apr 25, 2022 | 33.01 | 33.28 | 32.54 | 33.23 | 668,838 | +0.04(+0.11%) |
Apr 22, 2022 | 33.93 | 33.93 | 33.14 | 33.19 | 718,911 | -0.85(-2.50%) |
Apr 21, 2022 | 34.51 | 34.67 | 33.94 | 34.04 | 659,087 | -0.33(-0.97%) |
Apr 20, 2022 | 34.19 | 34.46 | 34.15 | 34.38 | 414,461 | +0.36(+1.06%) |
Apr 19, 2022 | 33.69 | 34.10 | 33.69 | 34.02 | 452,443 | +0.33(+0.99%) |
Apr 18, 2022 | 33.67 | 33.85 | 33.57 | 33.68 | 383,739 | +0.00(+0.00%) |
Apr 14, 2022 | 33.81 | 33.96 | 33.65 | 33.68 | 336,171 | -0.13(-0.37%) |
Apr 13, 2022 | 33.58 | 33.84 | 33.51 | 33.81 | 330,812 | +0.26(+0.78%) |
Apr 12, 2022 | 33.74 | 34.00 | 33.45 | 33.55 | 432,423 | -0.10(-0.30%) |
Apr 11, 2022 | 33.84 | 33.94 | 33.57 | 33.65 | 535,831 | -0.29(-0.85%) |
Apr 08, 2022 | 33.83 | 34.10 | 33.75 | 33.94 | 608,504 | +0.08(+0.24%) |
Apr 07, 2022 | 33.64 | 33.93 | 33.46 | 33.85 | 660,916 | +0.11(+0.32%) |
Apr 06, 2022 | 33.66 | 33.78 | 33.55 | 33.75 | 454,092 | -0.10(-0.29%) |
Apr 05, 2022 | 33.92 | 34.17 | 33.75 | 33.84 | 379,214 | -0.04(-0.11%) |
Apr 04, 2022 | 33.94 | 34.00 | 33.65 | 33.88 | 579,037 | -0.01(-0.03%) |
Apr 01, 2022 | 33.99 | 33.99 | 33.67 | 33.89 | 354,869 | +0.02(+0.05%) |
Mar 31, 2022 | 34.32 | 34.32 | 33.86 | 33.87 | 493,117 | -0.35(-1.03%) |
Mar 30, 2022 | 34.23 | 34.32 | 34.11 | 34.22 | 392,464 | +0.02(+0.05%) |
Mar 29, 2022 | 34.42 | 34.42 | 33.97 | 34.21 | 890,678 | +0.13(+0.37%) |
Mar 28, 2022 | 34.13 | 34.13 | 33.78 | 34.08 | 397,476 | +0.08(+0.24%) |
Mar 25, 2022 | 33.88 | 34.00 | 33.74 | 34.00 | 1,033,149 | +0.20(+0.59%) |
Mar 24, 2022 | 33.80 | 33.80 | 33.54 | 33.80 | 465,172 | +0.22(+0.64%) |
Mar 23, 2022 | 33.81 | 33.81 | 33.56 | 33.58 | 833,639 | -0.23(-0.67%) |
Mar 22, 2022 | 33.82 | 33.88 | 33.67 | 33.81 | 281,727 | +0.14(+0.40%) |
Mar 21, 2022 | 33.62 | 33.80 | 33.44 | 33.67 | 619,451 | +0.10(+0.30%) |
Mar 18, 2022 | 33.33 | 33.65 | 33.25 | 33.57 | 249,888 | +0.28(+0.84%) |
Mar 17, 2022 | 32.94 | 33.37 | 32.88 | 33.30 | 340,815 | +0.24(+0.74%) |
Mar 16, 2022 | 32.88 | 33.05 | 32.51 | 33.05 | 271,314 | +0.45(+1.38%) |
Mar 15, 2022 | 32.25 | 32.71 | 32.21 | 32.60 | 338,656 | +0.38(+1.17%) |
Mar 14, 2022 | 32.39 | 32.61 | 32.12 | 32.22 | 213,265 | -0.13(-0.39%) |
Mar 11, 2022 | 32.62 | 32.76 | 32.28 | 32.35 | 298,884 | -0.16(-0.50%) |
Mar 10, 2022 | 32.21 | 32.53 | 32.13 | 32.51 | 338,166 | +0.00(+0.00%) |
Mar 09, 2022 | 32.33 | 32.61 | 32.25 | 32.51 | 152,056 | +0.50(+1.58%) |
Mar 08, 2022 | 32.33 | 32.60 | 31.94 | 32.01 | 338,478 | -0.31(-0.95%) |
Mar 07, 2022 | 32.83 | 32.83 | 32.21 | 32.31 | 382,363 | -0.58(-1.75%) |
Mar 04, 2022 | 32.65 | 32.95 | 32.54 | 32.89 | 227,757 | +0.02(+0.05%) |
Mar 03, 2022 | 33.01 | 33.11 | 32.75 | 32.87 | 316,444 | +0.05(+0.16%) |
Mar 02, 2022 | 32.43 | 32.91 | 32.38 | 32.82 | 166,250 | +0.56(+1.73%) |
Mar 01, 2022 | 32.59 | 32.74 | 32.03 | 32.26 | 378,149 | -0.38(-1.16%) |
Feb 28, 2022 | 32.43 | 32.64 | 32.27 | 32.64 | 293,685 | -0.19(-0.58%) |
Feb 25, 2022 | 32.32 | 32.83 | 32.35 | 32.83 | 480,313 | +0.73(+2.27%) |
Feb 24, 2022 | 31.48 | 32.10 | 31.39 | 32.10 | 825,834 | -0.06(-0.18%) |
Feb 23, 2022 | 32.76 | 32.79 | 32.08 | 32.16 | 414,780 | -0.38(-1.16%) |
Feb 22, 2022 | 32.91 | 32.93 | 32.24 | 32.53 | 455,540 | -0.41(-1.25%) |
Feb 18, 2022 | 32.95 | 0 | -0.07(-0.22%) | |||
Feb 17, 2022 | 33.21 | 33.29 | 32.88 | 33.02 | 226,842 | -0.31(-0.94%) |
Feb 16, 2022 | 33.19 | 33.34 | 33.06 | 33.33 | 211,442 | +0.12(+0.35%) |
Feb 15, 2022 | 33.29 | 33.37 | 33.15 | 33.21 | 300,218 | +0.18(+0.54%) |
Feb 14, 2022 | 33.06 | 33.14 | 32.78 | 33.04 | 281,835 | -0.06(-0.19%) |
Feb 11, 2022 | 33.41 | 33.54 | 33.00 | 33.10 | 306,069 | -0.30(-0.89%) |
Feb 10, 2022 | 33.67 | 33.87 | 33.25 | 33.39 | 303,007 | -0.50(-1.48%) |
Feb 09, 2022 | 33.91 | 34.02 | 33.82 | 33.90 | 574,399 | +0.22(+0.67%) |
Feb 08, 2022 | 33.62 | 33.71 | 33.44 | 33.67 | 413,236 | +0.17(+0.51%) |
Feb 07, 2022 | 33.59 | 33.69 | 33.41 | 33.50 | 374,116 | -0.04(-0.11%) |
Feb 04, 2022 | 33.56 | 33.74 | 33.27 | 33.54 | 319,597 | -0.04(-0.13%) |
Feb 03, 2022 | 33.76 | 33.48 | 33.58 | 743,662 | -0.32(-0.95%) | |
Feb 02, 2022 | 33.69 | 33.91 | 33.55 | 33.91 | 325,461 | +0.35(+1.04%) |