Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.82 | 32.95 | 32.40 | 32.40 | 2,168 | -0.74(-2.23%) |
Apr 28, 2022 | 32.60 | 33.14 | 32.46 | 33.14 | 3,212 | +0.17(+0.52%) |
Apr 27, 2022 | 32.99 | 33.19 | 32.96 | 32.97 | 2,147 | -0.04(-0.13%) |
Apr 26, 2022 | 33.44 | 33.44 | 33.01 | 33.01 | 3,153 | -0.68(-2.01%) |
Apr 25, 2022 | 33.20 | 33.69 | 33.02 | 33.69 | 3,828 | +0.43(+1.28%) |
Apr 22, 2022 | 34.00 | 34.00 | 33.26 | 33.26 | 13,096 | -0.78(-2.29%) |
Apr 21, 2022 | 34.67 | 34.67 | 34.04 | 34.04 | 50,417 | -0.47(-1.37%) |
Apr 20, 2022 | 34.45 | 34.64 | 34.45 | 34.51 | 1,685 | +0.08(+0.24%) |
Apr 19, 2022 | 34.25 | 34.50 | 34.24 | 34.43 | 4,030 | +0.18(+0.53%) |
Apr 18, 2022 | 35.00 | 35.00 | 34.25 | 34.25 | 6,675 | -0.80(-2.27%) |
Apr 14, 2022 | 35.23 | 35.23 | 35.04 | 35.04 | 2,404 | -0.16(-0.46%) |
Apr 13, 2022 | 34.90 | 35.21 | 34.90 | 35.21 | 2,050 | +0.43(+1.23%) |
Apr 12, 2022 | 35.03 | 35.07 | 34.61 | 34.78 | 85,487 | -0.12(-0.33%) |
Apr 11, 2022 | 35.58 | 35.67 | 34.90 | 34.90 | 7,490 | -0.68(-1.91%) |
Apr 08, 2022 | 35.46 | 35.84 | 35.45 | 35.58 | 12,005 | +0.06(+0.16%) |
Apr 07, 2022 | 35.40 | 35.60 | 35.25 | 35.52 | 4,966 | +0.46(+1.31%) |
Apr 06, 2022 | 34.48 | 35.08 | 34.48 | 35.06 | 5,905 | +0.51(+1.48%) |
Apr 05, 2022 | 34.90 | 35.19 | 34.55 | 34.55 | 8,463 | -0.19(-0.55%) |
Apr 04, 2022 | 34.73 | 34.83 | 34.72 | 34.74 | 3,328 | +0.01(+0.03%) |
Apr 01, 2022 | 34.33 | 34.73 | 34.33 | 34.73 | 3,602 | +0.49(+1.42%) |
Mar 31, 2022 | 34.61 | 34.61 | 34.25 | 34.25 | 6,150 | -0.10(-0.30%) |
Mar 30, 2022 | 34.64 | 34.66 | 34.35 | 34.35 | 1,612 | -0.20(-0.59%) |
Mar 29, 2022 | 34.29 | 34.55 | 34.29 | 34.55 | 98,016 | +0.42(+1.23%) |
Mar 28, 2022 | 33.93 | 34.13 | 33.83 | 34.13 | 1,764 | +0.20(+0.60%) |
Mar 25, 2022 | 33.89 | 33.98 | 33.88 | 33.93 | 2,993 | -0.15(-0.44%) |
Mar 24, 2022 | 33.77 | 34.08 | 33.77 | 34.08 | 2,682 | +0.17(+0.50%) |
Mar 23, 2022 | 34.20 | 34.21 | 33.91 | 33.91 | 3,026 | -0.47(-1.36%) |
Mar 22, 2022 | 34.11 | 34.45 | 34.10 | 34.37 | 2,837 | +0.26(+0.76%) |
Mar 21, 2022 | 34.24 | 34.42 | 34.02 | 34.11 | 2,847 | -0.16(-0.47%) |
Mar 18, 2022 | 34.00 | 34.27 | 34.00 | 34.27 | 4,420 | +0.38(+1.11%) |
Mar 17, 2022 | 33.67 | 33.90 | 33.64 | 33.90 | 2,439 | +0.61(+1.83%) |
Mar 16, 2022 | 32.98 | 33.29 | 32.92 | 33.29 | 2,990 | +0.65(+1.99%) |
Mar 15, 2022 | 32.49 | 32.64 | 32.30 | 32.64 | 3,937 | +0.42(+1.32%) |
Mar 14, 2022 | 32.78 | 32.78 | 32.14 | 32.22 | 3,827 | +0.04(+0.12%) |
Mar 11, 2022 | 32.58 | 32.58 | 32.18 | 32.18 | 1,931 | -0.22(-0.69%) |
Mar 10, 2022 | 32.00 | 32.40 | 32.00 | 32.40 | 2,475 | -0.03(-0.09%) |
Mar 09, 2022 | 32.25 | 32.50 | 32.25 | 32.43 | 9,378 | +0.67(+2.11%) |
Mar 08, 2022 | 31.90 | 31.95 | 31.59 | 31.76 | 3,206 | -0.23(-0.71%) |
Mar 07, 2022 | 32.06 | 32.18 | 31.96 | 31.99 | 4,830 | -0.31(-0.95%) |
Mar 04, 2022 | 32.12 | 32.31 | 32.10 | 32.29 | 6,622 | -0.04(-0.13%) |
Mar 03, 2022 | 32.63 | 32.63 | 32.28 | 32.33 | 3,032 | -0.15(-0.45%) |
Mar 02, 2022 | 32.12 | 32.61 | 32.12 | 32.48 | 2,410 | +0.40(+1.26%) |
Mar 01, 2022 | 32.19 | 32.19 | 31.96 | 32.07 | 59,288 | -0.18(-0.54%) |
Feb 28, 2022 | 32.03 | 32.26 | 31.77 | 32.25 | 6,956 | -0.12(-0.36%) |
Feb 25, 2022 | 31.98 | 32.41 | 32.36 | 32.37 | 5,020 | +0.68(+2.13%) |
Feb 24, 2022 | 30.83 | 31.69 | 30.66 | 31.69 | 307,913 | +0.32(+1.02%) |
Feb 23, 2022 | 31.62 | 31.64 | 31.37 | 31.37 | 4,045 | -0.40(-1.26%) |
Feb 22, 2022 | 31.72 | 32.02 | 31.72 | 31.77 | 975 | -0.17(-0.53%) |
Feb 18, 2022 | 31.94 | 0 | -0.30(-0.93%) | |||
Feb 17, 2022 | 32.50 | 32.51 | 32.24 | 32.24 | 2,619 | -0.64(-1.93%) |
Feb 16, 2022 | 32.66 | 32.94 | 32.65 | 32.88 | 2,894 | -0.02(-0.07%) |
Feb 15, 2022 | 32.50 | 32.90 | 32.50 | 32.90 | 2,748 | +0.59(+1.82%) |
Feb 14, 2022 | 32.63 | 32.63 | 32.20 | 32.31 | 3,418 | -0.51(-1.54%) |
Feb 11, 2022 | 32.89 | 33.10 | 32.77 | 32.82 | 1,338 | -0.11(-0.33%) |
Feb 10, 2022 | 33.04 | 33.48 | 32.90 | 32.93 | 3,317 | -0.55(-1.64%) |
Feb 09, 2022 | 33.41 | 33.47 | 33.38 | 33.47 | 1,960 | +0.47(+1.44%) |
Feb 08, 2022 | 32.99 | 33.00 | 32.62 | 33.00 | 4,947 | -0.06(-0.18%) |
Feb 07, 2022 | 32.96 | 33.17 | 32.96 | 33.06 | 1,700 | +0.18(+0.54%) |
Feb 04, 2022 | 32.87 | 33.02 | 32.87 | 32.88 | 1,142 | +0.01(+0.04%) |
Feb 03, 2022 | 33.06 | 32.87 | 32.87 | 3,243 | -0.54(-1.61%) | |
Feb 02, 2022 | 33.38 | 33.38 | 33.02 | 33.41 | 2,819 | -0.06(-0.17%) |