Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.29 | 33.39 | 32.16 | 32.22 | 564,636 | -1.18(-3.53%) |
Apr 28, 2022 | 33.03 | 33.54 | 32.51 | 33.39 | 330,547 | +0.64(+1.96%) |
Apr 27, 2022 | 31.43 | 33.05 | 31.15 | 32.75 | 617,538 | +1.20(+3.79%) |
Apr 26, 2022 | 31.83 | 32.35 | 31.56 | 31.56 | 345,025 | -0.62(-1.92%) |
Apr 25, 2022 | 32.03 | 32.20 | 31.41 | 32.17 | 406,269 | +0.04(+0.14%) |
Apr 22, 2022 | 32.39 | 32.51 | 32.08 | 32.13 | 303,136 | -0.32(-0.98%) |
Apr 21, 2022 | 32.66 | 32.73 | 32.42 | 32.44 | 307,342 | +0.06(+0.19%) |
Apr 20, 2022 | 32.36 | 32.79 | 32.30 | 32.38 | 348,432 | +0.36(+1.13%) |
Apr 19, 2022 | 31.63 | 32.22 | 31.63 | 32.02 | 258,623 | +0.49(+1.56%) |
Apr 18, 2022 | 31.59 | 31.93 | 31.33 | 31.53 | 254,623 | -0.24(-0.75%) |
Apr 14, 2022 | 31.96 | 32.16 | 31.66 | 31.77 | 207,635 | -0.03(-0.08%) |
Apr 13, 2022 | 31.20 | 31.89 | 30.99 | 31.79 | 365,214 | +0.66(+2.12%) |
Apr 12, 2022 | 31.26 | 31.67 | 31.05 | 31.13 | 356,201 | +0.01(+0.03%) |
Apr 11, 2022 | 31.42 | 32.23 | 30.89 | 31.12 | 753,128 | -0.38(-1.20%) |
Apr 08, 2022 | 31.63 | 31.94 | 31.42 | 31.50 | 625,263 | -0.26(-0.80%) |
Apr 07, 2022 | 32.42 | 32.42 | 31.55 | 31.76 | 331,477 | -0.88(-2.70%) |
Apr 06, 2022 | 32.36 | 32.80 | 32.10 | 32.64 | 374,033 | +0.20(+0.62%) |
Apr 05, 2022 | 33.34 | 33.83 | 32.37 | 32.44 | 287,546 | -0.85(-2.56%) |
Apr 04, 2022 | 34.12 | 34.12 | 33.03 | 33.29 | 266,001 | -0.78(-2.30%) |
Apr 01, 2022 | 33.47 | 34.08 | 33.47 | 34.07 | 376,486 | +0.72(+2.16%) |
Mar 31, 2022 | 33.74 | 34.02 | 33.31 | 33.35 | 390,416 | -0.51(-1.51%) |
Mar 30, 2022 | 34.22 | 34.42 | 33.79 | 33.86 | 152,740 | -0.33(-0.95%) |
Mar 29, 2022 | 33.03 | 34.29 | 33.03 | 34.19 | 607,032 | +1.53(+4.69%) |
Mar 28, 2022 | 32.38 | 32.66 | 32.01 | 32.66 | 352,237 | +0.18(+0.54%) |
Mar 25, 2022 | 31.78 | 32.50 | 31.78 | 32.48 | 290,580 | +0.74(+2.33%) |
Mar 24, 2022 | 31.63 | 31.85 | 31.44 | 31.74 | 317,496 | +0.04(+0.11%) |
Mar 23, 2022 | 32.00 | 32.19 | 31.62 | 31.70 | 331,585 | -0.40(-1.26%) |
Mar 22, 2022 | 32.12 | 32.55 | 32.01 | 32.11 | 436,588 | +0.12(+0.39%) |
Mar 21, 2022 | 32.50 | 32.79 | 31.92 | 31.99 | 267,698 | -0.66(-2.02%) |
Mar 18, 2022 | 32.79 | 32.79 | 32.33 | 32.65 | 491,672 | -0.07(-0.22%) |
Mar 17, 2022 | 31.92 | 32.73 | 31.91 | 32.72 | 180,140 | +0.70(+2.17%) |
Mar 16, 2022 | 32.02 | 32.20 | 31.24 | 32.02 | 357,711 | +0.27(+0.86%) |
Mar 15, 2022 | 31.92 | 32.32 | 31.52 | 31.75 | 374,523 | -0.05(-0.17%) |
Mar 14, 2022 | 32.19 | 32.19 | 31.54 | 31.80 | 243,847 | -0.23(-0.71%) |
Mar 11, 2022 | 32.38 | 32.81 | 31.94 | 32.03 | 226,305 | -0.31(-0.95%) |
Mar 10, 2022 | 31.74 | 32.44 | 31.50 | 32.34 | 238,029 | +0.18(+0.57%) |
Mar 09, 2022 | 32.59 | 33.02 | 32.11 | 32.15 | 464,331 | -0.11(-0.33%) |
Mar 08, 2022 | 32.43 | 32.70 | 32.00 | 32.26 | 340,522 | -0.08(-0.24%) |
Mar 07, 2022 | 32.91 | 32.91 | 32.30 | 32.34 | 194,563 | -0.48(-1.46%) |
Mar 04, 2022 | 32.10 | 32.84 | 31.99 | 32.82 | 309,038 | +0.38(+1.18%) |
Mar 03, 2022 | 32.49 | 32.57 | 32.10 | 32.43 | 198,166 | +0.12(+0.38%) |
Mar 02, 2022 | 31.81 | 32.46 | 31.61 | 32.31 | 242,425 | +0.68(+2.15%) |
Mar 01, 2022 | 31.79 | 32.05 | 31.41 | 31.63 | 366,277 | -0.27(-0.85%) |
Feb 28, 2022 | 31.74 | 32.28 | 31.59 | 31.90 | 418,519 | -0.29(-0.89%) |
Feb 25, 2022 | 31.76 | 32.29 | 31.76 | 32.19 | 217,721 | +0.87(+2.79%) |
Feb 24, 2022 | 30.53 | 31.45 | 30.10 | 31.32 | 338,957 | +0.17(+0.56%) |
Feb 23, 2022 | 31.64 | 31.92 | 31.10 | 31.14 | 269,054 | -0.39(-1.24%) |
Feb 22, 2022 | 32.00 | 32.00 | 31.01 | 31.54 | 284,621 | -0.48(-1.50%) |
Feb 18, 2022 | 32.02 | 0 | -0.22(-0.68%) | |||
Feb 17, 2022 | 32.08 | 32.34 | 31.73 | 32.23 | 419,673 | +0.46(+1.46%) |
Feb 16, 2022 | 31.01 | 31.91 | 31.01 | 31.77 | 332,690 | +0.86(+2.79%) |
Feb 15, 2022 | 30.58 | 31.16 | 30.58 | 30.91 | 243,644 | +0.47(+1.55%) |
Feb 14, 2022 | 30.92 | 31.01 | 30.24 | 30.44 | 287,938 | -0.44(-1.41%) |
Feb 11, 2022 | 30.85 | 31.26 | 30.42 | 30.87 | 334,206 | +0.21(+0.68%) |
Feb 10, 2022 | 30.67 | 31.36 | 30.55 | 30.66 | 250,310 | -0.41(-1.32%) |
Feb 09, 2022 | 30.93 | 31.79 | 30.69 | 31.07 | 338,995 | +0.45(+1.45%) |
Feb 08, 2022 | 30.73 | 30.96 | 30.53 | 30.63 | 188,873 | -0.07(-0.23%) |
Feb 07, 2022 | 30.68 | 30.95 | 30.62 | 30.70 | 174,974 | +0.03(+0.11%) |
Feb 04, 2022 | 30.44 | 30.98 | 30.05 | 30.66 | 170,821 | -0.01(-0.03%) |
Feb 03, 2022 | 31.08 | 30.58 | 30.67 | 177,279 | -0.66(-2.12%) | |
Feb 02, 2022 | 31.27 | 31.58 | 31.15 | 31.33 | 319,012 | +0.06(+0.20%) |