Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.60 | 29.74 | 29.11 | 29.15 | 704,170 | +0.11(+0.36%) |
Apr 28, 2022 | 28.88 | 29.08 | 28.56 | 29.04 | 1,614,488 | +0.37(+1.31%) |
Apr 27, 2022 | 28.50 | 28.83 | 28.47 | 28.67 | 856,829 | +0.33(+1.15%) |
Apr 26, 2022 | 28.81 | 28.87 | 28.34 | 28.34 | 885,172 | -0.62(-2.16%) |
Apr 25, 2022 | 28.63 | 29.01 | 28.62 | 28.96 | 768,731 | -0.19(-0.66%) |
Apr 22, 2022 | 29.47 | 29.66 | 29.15 | 29.16 | 616,203 | -0.27(-0.91%) |
Apr 21, 2022 | 30.01 | 30.07 | 29.37 | 29.43 | 961,121 | -0.57(-1.89%) |
Apr 20, 2022 | 30.21 | 30.24 | 29.95 | 29.99 | 731,452 | -0.16(-0.54%) |
Apr 19, 2022 | 29.97 | 30.18 | 29.85 | 30.15 | 442,918 | -0.15(-0.51%) |
Apr 18, 2022 | 30.24 | 30.43 | 30.15 | 30.31 | 371,331 | -0.07(-0.22%) |
Apr 14, 2022 | 30.70 | 30.70 | 30.36 | 30.38 | 489,655 | -0.46(-1.49%) |
Apr 13, 2022 | 30.61 | 30.90 | 30.61 | 30.84 | 524,828 | +0.36(+1.20%) |
Apr 12, 2022 | 30.79 | 30.85 | 30.43 | 30.47 | 457,960 | -0.08(-0.25%) |
Apr 11, 2022 | 30.72 | 30.79 | 30.50 | 30.55 | 713,074 | -0.42(-1.36%) |
Apr 08, 2022 | 31.04 | 31.17 | 30.96 | 30.97 | 475,536 | -0.08(-0.25%) |
Apr 07, 2022 | 31.10 | 31.17 | 30.88 | 31.05 | 771,779 | -0.28(-0.89%) |
Apr 06, 2022 | 31.52 | 31.56 | 31.15 | 31.33 | 952,351 | -0.51(-1.60%) |
Apr 05, 2022 | 32.31 | 32.32 | 31.78 | 31.84 | 509,745 | -0.61(-1.89%) |
Apr 04, 2022 | 32.27 | 32.54 | 32.19 | 32.45 | 1,747,146 | +0.63(+1.99%) |
Apr 01, 2022 | 31.90 | 32.00 | 31.64 | 31.82 | 537,469 | +0.45(+1.44%) |
Mar 31, 2022 | 31.70 | 31.74 | 31.34 | 31.36 | 601,836 | -0.52(-1.63%) |
Mar 30, 2022 | 31.95 | 32.14 | 31.80 | 31.88 | 505,056 | -0.12(-0.39%) |
Mar 29, 2022 | 32.00 | 32.07 | 31.82 | 32.01 | 837,935 | +0.61(+1.96%) |
Mar 28, 2022 | 31.24 | 31.39 | 31.08 | 31.39 | 546,964 | +0.14(+0.46%) |
Mar 25, 2022 | 31.23 | 31.26 | 31.04 | 31.25 | 501,035 | -0.32(-1.02%) |
Mar 24, 2022 | 31.49 | 31.60 | 31.31 | 31.57 | 603,840 | +0.17(+0.55%) |
Mar 23, 2022 | 31.41 | 31.77 | 31.25 | 31.40 | 2,358,877 | -0.33(-1.03%) |
Mar 22, 2022 | 31.58 | 31.82 | 31.54 | 31.72 | 843,594 | +0.57(+1.81%) |
Mar 21, 2022 | 31.21 | 31.29 | 30.93 | 31.16 | 642,549 | -0.58(-1.84%) |
Mar 18, 2022 | 31.00 | 31.76 | 30.91 | 31.74 | 973,256 | +0.45(+1.44%) |
Mar 17, 2022 | 31.20 | 31.32 | 30.87 | 31.29 | 600,212 | -0.18(-0.58%) |
Mar 16, 2022 | 30.42 | 31.49 | 30.34 | 31.48 | 983,969 | +2.45(+8.45%) |
Mar 15, 2022 | 28.54 | 29.08 | 28.44 | 29.02 | 904,198 | +0.15(+0.53%) |
Mar 14, 2022 | 29.22 | 29.46 | 28.77 | 28.87 | 1,249,707 | -0.65(-2.21%) |
Mar 11, 2022 | 30.36 | 30.38 | 29.50 | 29.52 | 796,739 | -0.61(-2.03%) |
Mar 10, 2022 | 30.26 | 29.98 | 30.13 | 869,330 | -0.64(-2.09%) | |
Mar 09, 2022 | 30.30 | 30.84 | 30.30 | 30.78 | 2,040,477 | +1.01(+3.38%) |
Mar 08, 2022 | 29.78 | 30.18 | 29.49 | 29.77 | 1,370,537 | +0.11(+0.39%) |
Mar 07, 2022 | 30.42 | 30.42 | 29.62 | 29.66 | 1,145,462 | -1.26(-4.06%) |
Mar 04, 2022 | 31.09 | 31.21 | 30.77 | 30.91 | 1,271,253 | -0.79(-2.48%) |
Mar 03, 2022 | 32.12 | 32.18 | 31.66 | 31.70 | 629,908 | -0.55(-1.69%) |
Mar 02, 2022 | 32.18 | 32.37 | 31.89 | 32.24 | 1,090,418 | +0.01(+0.03%) |
Mar 01, 2022 | 32.57 | 32.75 | 32.06 | 32.23 | 773,100 | -0.56(-1.69%) |
Feb 28, 2022 | 32.50 | 32.83 | 32.37 | 32.79 | 1,374,808 | -0.58(-1.75%) |
Feb 25, 2022 | 32.94 | 33.37 | 32.91 | 33.37 | 496,652 | +0.67(+2.05%) |
Feb 24, 2022 | 31.57 | 32.73 | 31.33 | 32.70 | 1,669,168 | -0.73(-2.18%) |
Feb 23, 2022 | 34.10 | 34.10 | 33.37 | 33.43 | 548,588 | -0.34(-1.02%) |
Feb 22, 2022 | 33.78 | 34.08 | 33.59 | 33.78 | 1,059,811 | -0.57(-1.67%) |
Feb 18, 2022 | 34.35 | 0 | -0.38(-1.10%) | |||
Feb 17, 2022 | 34.97 | 35.07 | 34.68 | 34.73 | 841,150 | -0.38(-1.09%) |
Feb 16, 2022 | 34.80 | 35.26 | 34.80 | 35.12 | 1,064,248 | +0.25(+0.71%) |
Feb 15, 2022 | 34.59 | 34.91 | 34.55 | 34.87 | 827,100 | +0.85(+2.51%) |
Feb 14, 2022 | 34.10 | 34.16 | 33.79 | 34.01 | 702,140 | -0.25(-0.73%) |
Feb 11, 2022 | 34.79 | 34.94 | 34.16 | 34.26 | 881,666 | -0.62(-1.79%) |
Feb 10, 2022 | 34.81 | 35.32 | 34.80 | 34.89 | 690,389 | -0.33(-0.93%) |
Feb 09, 2022 | 34.94 | 35.22 | 34.93 | 35.21 | 454,898 | +0.63(+1.83%) |
Feb 08, 2022 | 34.23 | 34.61 | 34.17 | 34.58 | 551,355 | +0.24(+0.70%) |
Feb 07, 2022 | 34.26 | 34.50 | 34.23 | 34.34 | 725,797 | -0.14(-0.42%) |
Feb 04, 2022 | 34.24 | 34.61 | 34.16 | 34.48 | 521,214 | +0.11(+0.31%) |
Feb 03, 2022 | 34.31 | 34.38 | 681,538 | -0.48(-1.37%) | ||
Feb 02, 2022 | 35.05 | 35.05 | 34.63 | 34.86 | 753,163 | -0.03(-0.08%) |