Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.27 | 31.33 | 30.93 | 30.93 | 28,260 | -0.56(-1.77%) |
Apr 28, 2022 | 31.27 | 31.56 | 31.16 | 31.49 | 4,329 | +0.33(+1.06%) |
Apr 27, 2022 | 31.26 | 31.36 | 31.14 | 31.16 | 11,720 | -0.04(-0.12%) |
Apr 26, 2022 | 31.30 | 31.34 | 31.14 | 31.20 | 8,796 | -0.38(-1.20%) |
Apr 25, 2022 | 31.41 | 31.61 | 31.27 | 31.58 | 11,317 | +0.09(+0.28%) |
Apr 22, 2022 | 31.75 | 31.75 | 31.49 | 31.49 | 6,998 | -0.41(-1.29%) |
Apr 21, 2022 | 32.23 | 32.23 | 31.87 | 31.90 | 7,761 | -0.25(-0.77%) |
Apr 20, 2022 | 32.19 | 32.23 | 32.14 | 32.15 | 36,779 | +0.03(+0.08%) |
Apr 19, 2022 | 32.02 | 32.25 | 32.02 | 32.12 | 7,326 | +0.24(+0.74%) |
Apr 18, 2022 | 31.80 | 31.96 | 31.80 | 31.89 | 3,826 | -0.02(-0.06%) |
Apr 14, 2022 | 32.02 | 32.02 | 31.91 | 31.91 | 2,328 | -0.10(-0.32%) |
Apr 13, 2022 | 31.98 | 32.01 | 31.98 | 32.01 | 4,230 | +0.10(+0.31%) |
Apr 12, 2022 | 32.09 | 32.09 | 31.91 | 31.91 | 1,563 | -0.02(-0.07%) |
Apr 11, 2022 | 32.08 | 32.08 | 31.82 | 31.93 | 2,715 | -0.22(-0.68%) |
Apr 08, 2022 | 32.10 | 32.26 | 32.10 | 32.15 | 26,223 | -0.03(-0.08%) |
Apr 07, 2022 | 32.06 | 32.18 | 32.05 | 32.18 | 2,055 | +0.08(+0.24%) |
Apr 06, 2022 | 32.09 | 32.15 | 32.01 | 32.10 | 3,617 | -0.11(-0.34%) |
Apr 05, 2022 | 32.31 | 32.31 | 32.21 | 32.21 | 2,222 | -0.11(-0.34%) |
Apr 04, 2022 | 32.29 | 32.32 | 32.25 | 32.32 | 1,261 | +0.11(+0.34%) |
Apr 01, 2022 | 32.27 | 32.27 | 32.14 | 32.21 | 6,050 | +0.03(+0.09%) |
Mar 31, 2022 | 32.32 | 32.32 | 32.16 | 32.18 | 60,522 | -0.15(-0.46%) |
Mar 30, 2022 | 32.32 | 32.37 | 32.27 | 32.33 | 13,767 | -0.05(-0.16%) |
Mar 29, 2022 | 32.36 | 32.38 | 32.31 | 32.38 | 7,003 | +0.10(+0.31%) |
Mar 28, 2022 | 32.20 | 32.28 | 32.18 | 32.28 | 2,375 | +0.09(+0.28%) |
Mar 25, 2022 | 32.15 | 32.19 | 32.11 | 32.19 | 569 | +0.04(+0.13%) |
Mar 24, 2022 | 32.07 | 32.15 | 32.07 | 32.15 | 6,389 | +0.15(+0.48%) |
Mar 23, 2022 | 32.06 | 32.06 | 32.00 | 32.00 | 4,111 | -0.12(-0.37%) |
Mar 22, 2022 | 32.12 | 32.12 | 32.07 | 32.12 | 958 | +0.12(+0.38%) |
Mar 21, 2022 | 31.94 | 32.02 | 31.91 | 31.99 | 8,374 | +0.07(+0.23%) |
Mar 18, 2022 | 31.91 | 32.02 | 31.89 | 31.92 | 5,161 | +0.09(+0.29%) |
Mar 17, 2022 | 31.72 | 31.83 | 31.72 | 31.83 | 1,073 | +0.17(+0.52%) |
Mar 16, 2022 | 31.52 | 31.66 | 31.42 | 31.66 | 2,962 | +0.29(+0.91%) |
Mar 15, 2022 | 31.21 | 31.38 | 31.21 | 31.38 | 10,313 | +0.30(+0.98%) |
Mar 14, 2022 | 31.22 | 31.31 | 31.05 | 31.07 | 22,721 | -0.11(-0.37%) |
Mar 11, 2022 | 31.38 | 31.40 | 31.19 | 31.19 | 9,326 | -0.15(-0.47%) |
Mar 10, 2022 | 31.28 | 31.34 | 31.22 | 31.34 | 4,117 | +0.03(+0.08%) |
Mar 09, 2022 | 31.20 | 31.41 | 31.20 | 31.31 | 14,801 | +0.25(+0.80%) |
Mar 08, 2022 | 31.04 | 31.36 | 30.94 | 31.06 | 9,217 | -0.09(-0.29%) |
Mar 07, 2022 | 31.48 | 31.48 | 31.09 | 31.15 | 26,348 | -0.33(-1.03%) |
Mar 04, 2022 | 31.39 | 31.48 | 31.39 | 31.48 | 2,512 | -0.10(-0.32%) |
Mar 03, 2022 | 31.58 | 31.67 | 31.54 | 31.57 | 2,169 | -0.05(-0.14%) |
Mar 02, 2022 | 31.43 | 31.66 | 31.43 | 31.62 | 2,146 | +0.26(+0.82%) |
Mar 01, 2022 | 31.56 | 31.56 | 31.34 | 31.36 | 24,637 | -0.24(-0.76%) |
Feb 28, 2022 | 31.55 | 31.64 | 31.46 | 31.60 | 4,631 | -0.06(-0.18%) |
Feb 25, 2022 | 31.50 | 31.73 | 31.50 | 31.66 | 75,036 | +0.29(+0.91%) |
Feb 24, 2022 | 30.84 | 31.37 | 30.84 | 31.37 | 28,917 | +0.18(+0.58%) |
Feb 23, 2022 | 31.31 | 31.42 | 31.18 | 31.19 | 4,750 | -0.22(-0.71%) |
Feb 22, 2022 | 31.55 | 31.27 | 31.42 | 21,565 | -0.13(-0.43%) | |
Feb 18, 2022 | 31.55 | 0 | -0.07(-0.22%) | |||
Feb 17, 2022 | 31.72 | 31.73 | 31.60 | 31.62 | 5,097 | -0.27(-0.83%) |
Feb 16, 2022 | 31.82 | 31.89 | 31.74 | 31.89 | 20,486 | +0.06(+0.18%) |
Feb 15, 2022 | 31.81 | 31.83 | 31.77 | 31.83 | 21,480 | +0.17(+0.54%) |
Feb 14, 2022 | 31.61 | 31.67 | 31.56 | 31.66 | 7,300 | -0.01(-0.04%) |
Feb 11, 2022 | 31.77 | 31.77 | 31.64 | 31.67 | 7,409 | -0.23(-0.71%) |
Feb 10, 2022 | 32.06 | 32.06 | 31.89 | 31.90 | 3,211 | -0.18(-0.57%) |
Feb 09, 2022 | 32.05 | 32.09 | 32.05 | 32.08 | 19,687 | +0.16(+0.50%) |
Feb 08, 2022 | 31.88 | 31.97 | 31.88 | 31.92 | 18,378 | +0.07(+0.23%) |
Feb 07, 2022 | 31.84 | 31.86 | 31.82 | 31.85 | 5,640 | -0.04(-0.14%) |
Feb 04, 2022 | 31.74 | 31.93 | 31.72 | 31.89 | 30,651 | +0.09(+0.29%) |
Feb 03, 2022 | 32.00 | 31.80 | 31.80 | 803 | -0.29(-0.90%) | |
Feb 02, 2022 | 32.01 | 32.09 | 31.96 | 32.09 | 11,640 | +0.09(+0.27%) |