Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.98 | 32.30 | 31.23 | 31.30 | 379,411 | -0.85(-2.64%) |
Apr 28, 2022 | 31.47 | 32.35 | 31.15 | 32.15 | 348,808 | +1.08(+3.48%) |
Apr 27, 2022 | 31.39 | 31.63 | 30.87 | 31.07 | 264,505 | -0.36(-1.15%) |
Apr 26, 2022 | 31.43 | 31.71 | 31.10 | 31.43 | 317,134 | -0.15(-0.47%) |
Apr 25, 2022 | 31.44 | 31.71 | 30.79 | 31.58 | 340,867 | -0.08(-0.25%) |
Apr 22, 2022 | 32.16 | 32.27 | 31.54 | 31.66 | 156,844 | -0.50(-1.55%) |
Apr 21, 2022 | 32.63 | 32.76 | 32.01 | 32.16 | 165,347 | -0.12(-0.37%) |
Apr 20, 2022 | 32.98 | 33.58 | 32.15 | 32.28 | 214,966 | -0.56(-1.71%) |
Apr 19, 2022 | 32.82 | 32.88 | 32.26 | 32.84 | 339,699 | +0.23(+0.71%) |
Apr 18, 2022 | 31.30 | 32.93 | 31.20 | 32.61 | 476,363 | +1.21(+3.85%) |
Apr 14, 2022 | 30.74 | 31.54 | 30.74 | 31.40 | 370,634 | +0.64(+2.08%) |
Apr 13, 2022 | 30.58 | 30.95 | 30.04 | 30.76 | 423,405 | +0.50(+1.65%) |
Apr 12, 2022 | 29.21 | 30.31 | 29.17 | 30.26 | 531,000 | +1.13(+3.88%) |
Apr 11, 2022 | 28.27 | 29.26 | 28.22 | 29.13 | 438,588 | +0.69(+2.43%) |
Apr 08, 2022 | 28.86 | 29.01 | 27.97 | 28.44 | 1,000,325 | -0.58(-2.00%) |
Apr 07, 2022 | 29.03 | 29.08 | 28.43 | 29.02 | 481,923 | +0.07(+0.24%) |
Apr 06, 2022 | 29.88 | 30.01 | 28.87 | 28.95 | 833,331 | -1.22(-4.04%) |
Apr 05, 2022 | 31.06 | 31.17 | 30.14 | 30.17 | 916,258 | -0.87(-2.80%) |
Apr 04, 2022 | 32.14 | 32.48 | 30.94 | 31.04 | 751,945 | -1.60(-4.90%) |
Apr 01, 2022 | 33.60 | 33.75 | 32.16 | 32.64 | 489,248 | -0.81(-2.42%) |
Mar 31, 2022 | 33.57 | 33.87 | 33.34 | 33.45 | 288,315 | -0.18(-0.54%) |
Mar 30, 2022 | 34.07 | 34.19 | 33.43 | 33.63 | 285,011 | -0.50(-1.46%) |
Mar 29, 2022 | 34.11 | 34.54 | 33.73 | 34.13 | 544,464 | +0.47(+1.40%) |
Mar 28, 2022 | 33.73 | 33.78 | 33.13 | 33.66 | 320,762 | -0.18(-0.53%) |
Mar 25, 2022 | 34.15 | 34.25 | 32.85 | 33.84 | 753,556 | -0.31(-0.91%) |
Mar 24, 2022 | 33.06 | 34.39 | 32.95 | 34.15 | 1,419,366 | +1.67(+5.14%) |
Mar 23, 2022 | 32.06 | 32.52 | 31.73 | 32.48 | 370,875 | +0.55(+1.72%) |
Mar 22, 2022 | 31.70 | 32.08 | 31.31 | 31.93 | 597,594 | +0.28(+0.88%) |
Mar 21, 2022 | 32.12 | 32.31 | 31.56 | 31.65 | 577,629 | -0.27(-0.85%) |
Mar 18, 2022 | 32.16 | 32.56 | 31.37 | 31.92 | 897,449 | -0.13(-0.41%) |
Mar 17, 2022 | 30.94 | 32.23 | 30.94 | 32.05 | 878,273 | +0.95(+3.05%) |
Mar 16, 2022 | 31.61 | 32.27 | 30.88 | 31.10 | 1,403,294 | -0.40(-1.27%) |
Mar 15, 2022 | 31.44 | 31.55 | 30.99 | 31.50 | 440,886 | +0.30(+0.96%) |
Mar 14, 2022 | 31.54 | 31.75 | 30.77 | 31.20 | 457,383 | -0.27(-0.86%) |
Mar 11, 2022 | 31.92 | 32.33 | 31.34 | 31.47 | 277,266 | -0.24(-0.76%) |
Mar 10, 2022 | 30.73 | 31.76 | 30.71 | 31.71 | 374,697 | +0.72(+2.32%) |
Mar 09, 2022 | 31.53 | 31.90 | 30.74 | 30.99 | 377,522 | -0.23(-0.74%) |
Mar 08, 2022 | 31.02 | 31.66 | 30.69 | 31.22 | 497,612 | +0.24(+0.77%) |
Mar 07, 2022 | 31.30 | 31.98 | 30.81 | 30.98 | 696,323 | -0.21(-0.67%) |
Mar 04, 2022 | 31.03 | 31.64 | 30.61 | 31.19 | 531,574 | -0.15(-0.48%) |
Mar 03, 2022 | 32.16 | 32.36 | 31.22 | 31.34 | 334,877 | -0.66(-2.06%) |
Mar 02, 2022 | 30.86 | 32.04 | 30.83 | 32.00 | 548,825 | +1.39(+4.54%) |
Mar 01, 2022 | 31.43 | 31.95 | 30.40 | 30.61 | 1,307,751 | -0.90(-2.86%) |
Feb 28, 2022 | 29.22 | 32.73 | 29.22 | 31.51 | 1,918,727 | +2.29(+7.84%) |
Feb 25, 2022 | 28.00 | 29.35 | 28.21 | 29.22 | 594,704 | +1.08(+3.84%) |
Feb 24, 2022 | 26.96 | 28.20 | 26.54 | 28.14 | 290,685 | +0.51(+1.85%) |
Feb 23, 2022 | 27.75 | 27.98 | 27.54 | 27.63 | 260,584 | -0.05(-0.18%) |
Feb 22, 2022 | 27.58 | 27.95 | 27.13 | 27.68 | 217,545 | -0.08(-0.29%) |
Feb 18, 2022 | 27.76 | 0 | -0.08(-0.29%) | |||
Feb 17, 2022 | 28.56 | 28.71 | 27.76 | 27.84 | 249,209 | -0.97(-3.37%) |
Feb 16, 2022 | 27.72 | 28.88 | 27.72 | 28.81 | 225,841 | +0.84(+3.00%) |
Feb 15, 2022 | 28.05 | 28.25 | 27.65 | 27.97 | 280,149 | +0.19(+0.68%) |
Feb 14, 2022 | 27.57 | 28.06 | 27.44 | 27.78 | 439,044 | +0.33(+1.20%) |
Feb 11, 2022 | 27.55 | 27.86 | 27.10 | 27.45 | 214,078 | -0.17(-0.62%) |
Feb 10, 2022 | 27.70 | 28.04 | 27.43 | 27.62 | 309,223 | -0.31(-1.11%) |
Feb 09, 2022 | 27.80 | 28.21 | 27.76 | 27.93 | 458,525 | +0.28(+1.01%) |
Feb 08, 2022 | 27.22 | 27.68 | 27.02 | 27.65 | 260,169 | +0.83(+3.09%) |
Feb 07, 2022 | 26.26 | 27.10 | 26.12 | 26.82 | 266,425 | +0.55(+2.09%) |
Feb 04, 2022 | 26.23 | 26.47 | 25.70 | 26.27 | 223,261 | -0.17(-0.64%) |
Feb 03, 2022 | 26.80 | 26.30 | 26.44 | 146,339 | -0.43(-1.60%) | |
Feb 02, 2022 | 27.50 | 27.62 | 26.74 | 26.87 | 255,486 | -0.73(-2.64%) |