Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.46 | 32.48 | 32.09 | 32.24 | 4,774 | -0.25(-0.78%) |
Apr 28, 2022 | 32.18 | 32.59 | 32.14 | 32.50 | 41,750 | +0.32(+0.99%) |
Apr 27, 2022 | 32.01 | 32.25 | 31.96 | 32.18 | 15,098 | +0.28(+0.88%) |
Apr 26, 2022 | 31.90 | 32.14 | 31.90 | 31.90 | 22,963 | -0.31(-0.96%) |
Apr 25, 2022 | 31.71 | 32.22 | 31.71 | 32.20 | 13,327 | +0.10(+0.31%) |
Apr 22, 2022 | 32.52 | 32.59 | 32.11 | 32.11 | 19,894 | -0.59(-1.80%) |
Apr 21, 2022 | 32.88 | 32.91 | 32.57 | 32.69 | 23,778 | -0.15(-0.44%) |
Apr 20, 2022 | 32.94 | 32.97 | 32.77 | 32.84 | 21,710 | -0.10(-0.30%) |
Apr 19, 2022 | 32.69 | 32.98 | 32.69 | 32.94 | 17,133 | -0.12(-0.36%) |
Apr 18, 2022 | 33.35 | 33.35 | 32.87 | 33.06 | 17,141 | +0.21(+0.63%) |
Apr 14, 2022 | 32.72 | 32.88 | 32.70 | 32.85 | 21,572 | +0.12(+0.37%) |
Apr 13, 2022 | 32.47 | 32.78 | 32.45 | 32.73 | 7,999 | +0.43(+1.33%) |
Apr 12, 2022 | 32.37 | 32.51 | 32.27 | 32.30 | 19,087 | +0.09(+0.29%) |
Apr 11, 2022 | 32.30 | 32.33 | 32.16 | 32.20 | 21,837 | -0.21(-0.64%) |
Apr 08, 2022 | 32.33 | 32.50 | 32.33 | 32.41 | 17,175 | -0.05(-0.17%) |
Apr 07, 2022 | 32.37 | 32.47 | 32.18 | 32.47 | 17,990 | +0.03(+0.09%) |
Apr 06, 2022 | 32.66 | 32.66 | 32.40 | 32.44 | 20,810 | -0.03(-0.09%) |
Apr 05, 2022 | 32.64 | 32.67 | 32.47 | 32.47 | 63,685 | -0.29(-0.89%) |
Apr 04, 2022 | 32.77 | 32.81 | 32.63 | 32.76 | 32,278 | +0.21(+0.64%) |
Apr 01, 2022 | 32.62 | 32.70 | 32.51 | 32.55 | 40,618 | -0.06(-0.18%) |
Mar 31, 2022 | 32.66 | 32.72 | 32.52 | 32.61 | 46,502 | -0.15(-0.45%) |
Mar 30, 2022 | 32.73 | 32.78 | 32.66 | 32.76 | 41,354 | +0.20(+0.60%) |
Mar 29, 2022 | 32.53 | 32.63 | 32.44 | 32.56 | 7,504 | +0.00(+0.01%) |
Mar 28, 2022 | 32.68 | 32.85 | 32.56 | 32.56 | 10,842 | -0.36(-1.09%) |
Mar 25, 2022 | 32.99 | 32.99 | 32.75 | 32.92 | 44,894 | -0.02(-0.07%) |
Mar 24, 2022 | 33.01 | 33.15 | 32.94 | 32.94 | 56,610 | -0.19(-0.58%) |
Mar 23, 2022 | 33.09 | 33.14 | 32.92 | 33.13 | 5,743 | +0.40(+1.22%) |
Mar 22, 2022 | 32.60 | 32.77 | 32.53 | 32.73 | 7,437 | +0.03(+0.11%) |
Mar 21, 2022 | 32.66 | 32.79 | 32.57 | 32.70 | 32,747 | +0.05(+0.14%) |
Mar 18, 2022 | 32.40 | 32.67 | 32.40 | 32.65 | 21,736 | +0.09(+0.28%) |
Mar 17, 2022 | 32.51 | 32.62 | 32.39 | 32.56 | 93,698 | +0.21(+0.64%) |
Mar 16, 2022 | 32.49 | 32.49 | 32.26 | 32.35 | 41,446 | -0.05(-0.16%) |
Mar 15, 2022 | 32.28 | 32.55 | 32.28 | 32.40 | 19,016 | -0.15(-0.46%) |
Mar 14, 2022 | 30.16 | 32.72 | 30.16 | 32.55 | 7,838 | -0.44(-1.33%) |
Mar 11, 2022 | 32.77 | 33.02 | 32.76 | 32.99 | 17,043 | +0.07(+0.21%) |
Mar 10, 2022 | 33.50 | 33.50 | 32.75 | 32.92 | 46,354 | -0.20(-0.60%) |
Mar 09, 2022 | 33.67 | 33.77 | 32.67 | 33.12 | 33,485 | -1.22(-3.54%) |
Mar 08, 2022 | 34.56 | 34.56 | 33.64 | 34.34 | 72,748 | +0.10(+0.30%) |
Mar 07, 2022 | 33.92 | 34.35 | 33.86 | 34.23 | 37,916 | +0.59(+1.76%) |
Mar 04, 2022 | 33.57 | 34.00 | 33.44 | 33.64 | 19,220 | +0.28(+0.84%) |
Mar 03, 2022 | 33.18 | 33.46 | 33.05 | 33.36 | 23,357 | +0.47(+1.43%) |
Mar 02, 2022 | 32.69 | 33.08 | 32.69 | 32.89 | 36,211 | +0.63(+1.97%) |
Mar 01, 2022 | 32.36 | 32.50 | 32.11 | 32.25 | 55,411 | +0.53(+1.66%) |
Feb 28, 2022 | 31.80 | 32.05 | 31.72 | 31.72 | 21,561 | +0.02(+0.07%) |
Feb 25, 2022 | 31.62 | 31.87 | 31.56 | 31.70 | 43,817 | -0.05(-0.15%) |
Feb 24, 2022 | 31.65 | 32.29 | 31.65 | 31.75 | 30,620 | +0.19(+0.60%) |
Feb 23, 2022 | 31.57 | 31.86 | 31.56 | 31.56 | 17,591 | -0.05(-0.14%) |
Feb 22, 2022 | 31.93 | 31.93 | 31.61 | 31.61 | 54,530 | +0.12(+0.37%) |
Feb 18, 2022 | 31.49 | 0 | -0.07(-0.23%) | |||
Feb 17, 2022 | 31.62 | 31.71 | 31.48 | 31.56 | 10,251 | -0.06(-0.20%) |
Feb 16, 2022 | 31.59 | 31.73 | 31.56 | 31.62 | 24,828 | +0.20(+0.63%) |
Feb 15, 2022 | 31.60 | 31.69 | 31.36 | 31.43 | 10,955 | -0.11(-0.35%) |
Feb 14, 2022 | 31.39 | 31.71 | 31.39 | 31.54 | 11,907 | +0.08(+0.24%) |
Feb 11, 2022 | 31.55 | 31.72 | 31.46 | 31.46 | 16,410 | +0.07(+0.23%) |
Feb 10, 2022 | 31.49 | 31.72 | 31.39 | 31.39 | 18,607 | -0.25(-0.80%) |
Feb 09, 2022 | 31.44 | 31.73 | 31.44 | 31.64 | 16,843 | +0.31(+0.98%) |
Feb 08, 2022 | 31.28 | 31.56 | 31.23 | 31.33 | 16,760 | -0.11(-0.35%) |
Feb 07, 2022 | 31.54 | 31.61 | 31.41 | 31.44 | 14,202 | +0.06(+0.20%) |
Feb 04, 2022 | 31.25 | 31.54 | 31.25 | 31.38 | 19,196 | +0.04(+0.12%) |
Feb 03, 2022 | 31.36 | 31.27 | 31.34 | 21,605 | -0.34(-1.06%) | |
Feb 02, 2022 | 31.57 | 31.72 | 31.45 | 31.68 | 29,444 | +0.06(+0.20%) |