Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.85 | 31.86 | 31.46 | 31.46 | 3,194 | -0.49(-1.52%) |
Apr 28, 2022 | 31.83 | 31.96 | 31.69 | 31.94 | 6,599 | +0.17(+0.53%) |
Apr 27, 2022 | 31.90 | 31.90 | 31.64 | 31.77 | 1,500 | +0.05(+0.17%) |
Apr 26, 2022 | 32.08 | 32.08 | 31.72 | 31.72 | 1,148 | -0.38(-1.19%) |
Apr 25, 2022 | 31.97 | 32.10 | 31.96 | 32.10 | 1,440 | -0.17(-0.51%) |
Apr 22, 2022 | 32.58 | 32.66 | 32.27 | 32.27 | 2,270 | -0.50(-1.53%) |
Apr 21, 2022 | 33.15 | 33.15 | 32.73 | 32.77 | 3,064 | -0.06(-0.18%) |
Apr 20, 2022 | 32.92 | 32.92 | 32.83 | 32.83 | 1,898 | +0.12(+0.35%) |
Apr 19, 2022 | 32.66 | 32.76 | 32.61 | 32.72 | 4,949 | -0.14(-0.44%) |
Apr 18, 2022 | 32.90 | 32.92 | 32.86 | 32.86 | 605 | -0.15(-0.46%) |
Apr 14, 2022 | 32.95 | 33.07 | 32.95 | 33.01 | 2,136 | +0.03(+0.10%) |
Apr 13, 2022 | 32.84 | 32.98 | 32.84 | 32.98 | 1,877 | +0.14(+0.42%) |
Apr 12, 2022 | 33.06 | 33.06 | 32.84 | 32.84 | 2,986 | -0.33(-1.01%) |
Apr 11, 2022 | 33.28 | 33.29 | 33.18 | 33.18 | 2,694 | -0.16(-0.48%) |
Apr 08, 2022 | 33.20 | 33.41 | 33.18 | 33.34 | 2,044 | -0.12(-0.36%) |
Apr 07, 2022 | 33.37 | 33.46 | 33.37 | 33.46 | 534 | -0.13(-0.40%) |
Apr 06, 2022 | 33.62 | 33.63 | 33.54 | 33.59 | 2,279 | -0.34(-1.01%) |
Apr 05, 2022 | 34.14 | 34.14 | 33.89 | 33.93 | 1,847 | -0.19(-0.56%) |
Apr 04, 2022 | 34.07 | 34.15 | 34.07 | 34.13 | 1,387 | +0.04(+0.13%) |
Apr 01, 2022 | 33.99 | 34.08 | 33.92 | 34.08 | 3,647 | +0.36(+1.08%) |
Mar 31, 2022 | 34.01 | 34.01 | 33.72 | 33.72 | 3,622 | -0.36(-1.04%) |
Mar 30, 2022 | 34.17 | 34.21 | 34.04 | 34.07 | 2,347 | -0.20(-0.57%) |
Mar 29, 2022 | 34.09 | 34.28 | 33.99 | 34.27 | 14,408 | +0.64(+1.90%) |
Mar 28, 2022 | 33.56 | 33.68 | 33.56 | 33.63 | 661 | -0.11(-0.33%) |
Mar 25, 2022 | 33.58 | 33.74 | 33.57 | 33.74 | 1,483 | +0.34(+1.01%) |
Mar 24, 2022 | 33.42 | 33.42 | 33.37 | 33.40 | 1,295 | +0.10(+0.31%) |
Mar 23, 2022 | 33.42 | 33.50 | 33.29 | 33.30 | 1,590 | -0.72(-2.12%) |
Mar 22, 2022 | 33.94 | 34.02 | 33.94 | 34.02 | 2,114 | +0.41(+1.21%) |
Mar 21, 2022 | 33.72 | 33.84 | 33.62 | 33.62 | 2,063 | -0.27(-0.80%) |
Mar 18, 2022 | 33.44 | 33.89 | 33.44 | 33.89 | 1,072 | +0.38(+1.13%) |
Mar 17, 2022 | 33.25 | 33.63 | 33.25 | 33.51 | 9,863 | +0.29(+0.87%) |
Mar 16, 2022 | 33.16 | 33.22 | 32.71 | 33.22 | 4,273 | +0.77(+2.37%) |
Mar 15, 2022 | 32.46 | 32.50 | 32.34 | 32.45 | 2,558 | -0.02(-0.05%) |
Mar 14, 2022 | 32.70 | 32.88 | 32.45 | 32.46 | 4,807 | +0.10(+0.31%) |
Mar 11, 2022 | 32.71 | 32.71 | 32.36 | 32.36 | 1,594 | -0.21(-0.65%) |
Mar 10, 2022 | 32.65 | 32.65 | 32.51 | 32.58 | 4,589 | +0.05(+0.16%) |
Mar 09, 2022 | 32.46 | 32.69 | 32.36 | 32.52 | 7,274 | +0.81(+2.57%) |
Mar 08, 2022 | 31.65 | 32.04 | 31.50 | 31.71 | 6,156 | -0.02(-0.06%) |
Mar 07, 2022 | 32.19 | 32.19 | 31.64 | 31.73 | 2,265 | -0.57(-1.78%) |
Mar 04, 2022 | 32.24 | 32.31 | 32.24 | 32.30 | 972 | -0.54(-1.65%) |
Mar 03, 2022 | 33.26 | 33.26 | 32.80 | 32.84 | 7,162 | -0.34(-1.03%) |
Mar 02, 2022 | 33.04 | 33.19 | 33.02 | 33.19 | 1,448 | +0.33(+1.01%) |
Mar 01, 2022 | 33.16 | 33.18 | 32.84 | 32.86 | 2,219 | -0.59(-1.77%) |
Feb 28, 2022 | 33.44 | 33.57 | 33.32 | 33.45 | 1,129 | -0.13(-0.39%) |
Feb 25, 2022 | 33.37 | 33.58 | 33.33 | 33.58 | 2,593 | +0.61(+1.85%) |
Feb 24, 2022 | 32.33 | 32.99 | 32.33 | 32.97 | 6,264 | -0.21(-0.64%) |
Feb 23, 2022 | 33.60 | 33.60 | 33.18 | 33.18 | 644 | -0.28(-0.85%) |
Feb 22, 2022 | 33.58 | 33.60 | 33.38 | 33.47 | 2,816 | -0.27(-0.81%) |
Feb 18, 2022 | 33.74 | 0 | -0.22(-0.65%) | |||
Feb 17, 2022 | 34.04 | 34.11 | 33.96 | 33.96 | 1,616 | -0.32(-0.92%) |
Feb 16, 2022 | 33.99 | 34.28 | 33.99 | 34.28 | 4,652 | +0.45(+1.34%) |
Feb 15, 2022 | 33.81 | 33.82 | 33.73 | 33.82 | 1,811 | +0.41(+1.24%) |
Feb 14, 2022 | 33.35 | 33.41 | 33.34 | 33.41 | 764 | -0.17(-0.50%) |
Feb 11, 2022 | 33.95 | 33.95 | 33.58 | 33.58 | 595 | -0.45(-1.33%) |
Feb 10, 2022 | 33.85 | 34.38 | 33.85 | 34.03 | 4,390 | -0.10(-0.29%) |
Feb 09, 2022 | 33.99 | 34.13 | 33.99 | 34.13 | 3,992 | +0.54(+1.61%) |
Feb 08, 2022 | 33.50 | 33.65 | 33.50 | 33.59 | 4,452 | -0.13(-0.40%) |
Feb 07, 2022 | 33.71 | 33.78 | 33.62 | 33.72 | 2,368 | -0.17(-0.50%) |
Feb 04, 2022 | 33.87 | 33.89 | 33.75 | 33.89 | 4,209 | -0.25(-0.72%) |
Feb 03, 2022 | 34.29 | 34.31 | 34.10 | 34.14 | 5,176 | -0.15(-0.44%) |
Feb 02, 2022 | 34.26 | 34.29 | 34.17 | 34.29 | 2,740 | +0.23(+0.68%) |