Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.57 | 30.69 | 30.14 | 30.18 | 169,761 | +0.08(+0.25%) |
Apr 28, 2022 | 29.94 | 30.17 | 29.69 | 30.10 | 231,973 | +0.41(+1.37%) |
Apr 27, 2022 | 29.58 | 29.87 | 29.57 | 29.69 | 137,689 | +0.28(+0.94%) |
Apr 26, 2022 | 29.88 | 29.88 | 29.41 | 29.42 | 307,858 | -0.68(-2.27%) |
Apr 25, 2022 | 29.85 | 30.10 | 29.76 | 30.10 | 413,758 | -0.31(-1.03%) |
Apr 22, 2022 | 30.68 | 30.81 | 30.35 | 30.42 | 135,694 | -0.25(-0.80%) |
Apr 21, 2022 | 31.18 | 31.20 | 30.59 | 30.66 | 119,885 | -0.55(-1.76%) |
Apr 20, 2022 | 31.38 | 31.40 | 31.17 | 31.21 | 146,212 | -0.14(-0.45%) |
Apr 19, 2022 | 31.20 | 31.36 | 31.10 | 31.36 | 134,286 | -0.15(-0.48%) |
Apr 18, 2022 | 31.38 | 31.61 | 31.38 | 31.51 | 131,334 | -0.07(-0.21%) |
Apr 14, 2022 | 31.78 | 31.83 | 31.57 | 31.57 | 80,415 | -0.37(-1.16%) |
Apr 13, 2022 | 31.70 | 31.99 | 31.70 | 31.94 | 146,612 | +0.31(+0.99%) |
Apr 12, 2022 | 31.89 | 31.93 | 31.56 | 31.63 | 322,955 | -0.09(-0.27%) |
Apr 11, 2022 | 31.82 | 31.91 | 31.68 | 31.72 | 109,135 | -0.36(-1.12%) |
Apr 08, 2022 | 32.08 | 32.19 | 31.97 | 32.08 | 142,459 | +0.05(+0.15%) |
Apr 07, 2022 | 32.08 | 32.15 | 31.88 | 32.03 | 91,582 | -0.23(-0.71%) |
Apr 06, 2022 | 32.40 | 32.44 | 32.10 | 32.26 | 108,891 | -0.28(-0.85%) |
Apr 05, 2022 | 32.96 | 32.97 | 32.48 | 32.53 | 116,507 | -0.53(-1.61%) |
Apr 04, 2022 | 32.94 | 33.12 | 32.89 | 33.06 | 126,985 | +0.41(+1.25%) |
Apr 01, 2022 | 32.66 | 32.75 | 32.44 | 32.66 | 110,997 | +0.50(+1.56%) |
Mar 31, 2022 | 32.50 | 32.50 | 32.15 | 32.15 | 172,251 | -0.39(-1.20%) |
Mar 30, 2022 | 32.61 | 32.78 | 32.48 | 32.54 | 113,254 | -0.13(-0.41%) |
Mar 29, 2022 | 32.65 | 32.70 | 32.48 | 32.67 | 127,345 | +0.48(+1.50%) |
Mar 28, 2022 | 32.07 | 32.19 | 31.93 | 32.19 | 139,233 | +0.08(+0.24%) |
Mar 25, 2022 | 32.06 | 32.12 | 31.90 | 32.11 | 224,575 | -0.16(-0.51%) |
Mar 24, 2022 | 32.16 | 32.35 | 32.10 | 32.28 | 126,110 | +0.16(+0.50%) |
Mar 23, 2022 | 32.08 | 32.41 | 32.02 | 32.12 | 66,787 | -0.25(-0.79%) |
Mar 22, 2022 | 32.22 | 32.46 | 32.22 | 32.37 | 95,639 | +0.44(+1.39%) |
Mar 21, 2022 | 31.95 | 32.00 | 31.72 | 31.93 | 151,900 | -0.51(-1.57%) |
Mar 18, 2022 | 31.78 | 32.44 | 31.70 | 32.44 | 353,382 | +0.39(+1.21%) |
Mar 17, 2022 | 31.85 | 32.06 | 31.67 | 32.05 | 90,373 | -0.04(-0.12%) |
Mar 16, 2022 | 31.17 | 32.11 | 31.14 | 32.09 | 275,205 | +2.05(+6.82%) |
Mar 15, 2022 | 29.66 | 30.11 | 29.60 | 30.05 | 348,143 | -0.08(-0.28%) |
Mar 14, 2022 | 30.48 | 30.65 | 30.05 | 30.13 | 124,125 | -0.57(-1.84%) |
Mar 11, 2022 | 31.40 | 31.43 | 30.68 | 30.70 | 186,711 | -0.44(-1.42%) |
Mar 10, 2022 | 31.33 | 31.04 | 31.14 | 94,556 | -0.52(-1.64%) | |
Mar 09, 2022 | 31.22 | 31.71 | 31.22 | 31.66 | 211,623 | +0.76(+2.47%) |
Mar 08, 2022 | 30.96 | 31.27 | 30.74 | 30.89 | 199,021 | +0.01(+0.03%) |
Mar 07, 2022 | 31.16 | 31.50 | 30.84 | 30.88 | 586,502 | -1.10(-3.45%) |
Mar 04, 2022 | 31.97 | 32.15 | 31.82 | 31.99 | 127,857 | -0.59(-1.82%) |
Mar 03, 2022 | 32.78 | 32.86 | 32.51 | 32.58 | 131,412 | -0.26(-0.80%) |
Mar 02, 2022 | 32.71 | 33.00 | 32.53 | 32.85 | 115,728 | +0.24(+0.72%) |
Mar 01, 2022 | 32.92 | 33.21 | 32.50 | 32.61 | 206,425 | -0.65(-1.96%) |
Feb 28, 2022 | 32.95 | 33.37 | 32.90 | 33.26 | 128,895 | -0.45(-1.34%) |
Feb 25, 2022 | 33.31 | 33.72 | 33.33 | 33.71 | 150,081 | +0.59(+1.79%) |
Feb 24, 2022 | 32.17 | 33.12 | 32.02 | 33.12 | 530,951 | -0.76(-2.25%) |
Feb 23, 2022 | 34.41 | 34.42 | 33.84 | 33.88 | 165,723 | -0.42(-1.24%) |
Feb 22, 2022 | 34.21 | 34.45 | 34.09 | 34.31 | 126,176 | -0.37(-1.06%) |
Feb 18, 2022 | 34.67 | 0 | -0.23(-0.65%) | |||
Feb 17, 2022 | 35.08 | 35.13 | 34.82 | 34.90 | 121,955 | -0.34(-0.96%) |
Feb 16, 2022 | 34.98 | 35.37 | 34.98 | 35.24 | 88,330 | +0.21(+0.59%) |
Feb 15, 2022 | 34.75 | 35.03 | 34.75 | 35.03 | 77,554 | +0.67(+1.95%) |
Feb 14, 2022 | 34.47 | 34.50 | 34.18 | 34.36 | 78,619 | -0.29(-0.84%) |
Feb 11, 2022 | 35.03 | 35.17 | 34.56 | 34.66 | 556,381 | -0.36(-1.02%) |
Feb 10, 2022 | 34.88 | 35.45 | 34.88 | 35.01 | 254,319 | -0.25(-0.70%) |
Feb 09, 2022 | 34.97 | 35.26 | 34.96 | 35.26 | 130,075 | +0.51(+1.47%) |
Feb 08, 2022 | 34.36 | 34.75 | 34.36 | 34.75 | 158,897 | +0.41(+1.21%) |
Feb 07, 2022 | 34.25 | 34.50 | 34.25 | 34.33 | 357,690 | +0.00(+0.00%) |
Feb 04, 2022 | 34.12 | 34.48 | 34.09 | 34.33 | 115,287 | +0.08(+0.22%) |
Feb 03, 2022 | 34.20 | 34.26 | 179,403 | -0.41(-1.20%) | ||
Feb 02, 2022 | 34.79 | 34.79 | 34.45 | 34.67 | 120,587 | +0.02(+0.05%) |