Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.83 | 33.93 | 32.69 | 32.74 | 555,536 | -1.20(-3.53%) |
Apr 28, 2022 | 33.58 | 34.09 | 33.04 | 33.94 | 325,219 | +0.65(+1.96%) |
Apr 27, 2022 | 31.95 | 33.59 | 31.66 | 33.29 | 607,585 | +1.22(+3.79%) |
Apr 26, 2022 | 32.35 | 32.88 | 32.07 | 32.07 | 339,464 | -0.63(-1.92%) |
Apr 25, 2022 | 32.56 | 32.73 | 31.93 | 32.70 | 399,721 | +0.04(+0.14%) |
Apr 22, 2022 | 32.92 | 33.05 | 32.61 | 32.65 | 298,250 | -0.32(-0.98%) |
Apr 21, 2022 | 33.20 | 33.26 | 32.95 | 32.98 | 302,388 | +0.06(+0.19%) |
Apr 20, 2022 | 32.89 | 33.32 | 32.83 | 32.91 | 342,817 | +0.37(+1.13%) |
Apr 19, 2022 | 32.14 | 32.75 | 32.14 | 32.55 | 254,455 | +0.50(+1.56%) |
Apr 18, 2022 | 32.11 | 32.46 | 31.84 | 32.05 | 250,519 | -0.24(-0.75%) |
Apr 14, 2022 | 32.48 | 32.69 | 32.18 | 32.29 | 204,289 | -0.03(-0.08%) |
Apr 13, 2022 | 31.71 | 32.41 | 31.50 | 32.31 | 359,328 | +0.67(+2.12%) |
Apr 12, 2022 | 31.77 | 32.19 | 31.56 | 31.64 | 350,460 | +0.01(+0.03%) |
Apr 11, 2022 | 31.94 | 32.76 | 31.39 | 31.63 | 740,990 | -0.38(-1.20%) |
Apr 08, 2022 | 32.14 | 32.47 | 31.94 | 32.02 | 615,186 | -0.26(-0.80%) |
Apr 07, 2022 | 32.95 | 32.95 | 32.06 | 32.28 | 326,135 | -0.89(-2.70%) |
Apr 06, 2022 | 32.89 | 33.33 | 32.63 | 33.17 | 368,005 | +0.21(+0.62%) |
Apr 05, 2022 | 33.89 | 34.38 | 32.90 | 32.97 | 282,912 | -0.87(-2.56%) |
Apr 04, 2022 | 34.68 | 34.68 | 33.58 | 33.83 | 261,714 | -0.80(-2.30%) |
Apr 01, 2022 | 34.02 | 34.64 | 34.02 | 34.63 | 370,418 | +0.73(+2.16%) |
Mar 31, 2022 | 34.29 | 34.58 | 33.85 | 33.90 | 384,124 | -0.52(-1.51%) |
Mar 30, 2022 | 34.78 | 34.98 | 34.34 | 34.42 | 150,278 | -0.33(-0.95%) |
Mar 29, 2022 | 33.57 | 34.85 | 33.57 | 34.75 | 597,249 | +1.56(+4.69%) |
Mar 28, 2022 | 32.91 | 33.19 | 32.54 | 33.19 | 346,560 | +0.18(+0.54%) |
Mar 25, 2022 | 32.30 | 33.03 | 32.30 | 33.01 | 285,896 | +0.75(+2.33%) |
Mar 24, 2022 | 32.14 | 32.38 | 31.96 | 32.26 | 312,379 | +0.04(+0.11%) |
Mar 23, 2022 | 32.53 | 32.72 | 32.14 | 32.22 | 326,241 | -0.41(-1.26%) |
Mar 22, 2022 | 32.64 | 33.08 | 32.54 | 32.64 | 429,552 | +0.13(+0.39%) |
Mar 21, 2022 | 33.03 | 33.32 | 32.44 | 32.51 | 263,384 | -0.67(-2.02%) |
Mar 18, 2022 | 33.32 | 33.32 | 32.86 | 33.18 | 483,748 | -0.07(-0.22%) |
Mar 17, 2022 | 32.45 | 33.26 | 32.43 | 33.25 | 177,237 | +0.71(+2.17%) |
Mar 16, 2022 | 32.55 | 32.73 | 31.75 | 32.55 | 351,946 | +0.28(+0.86%) |
Mar 15, 2022 | 32.45 | 32.85 | 32.04 | 32.27 | 368,487 | -0.05(-0.17%) |
Mar 14, 2022 | 32.72 | 32.72 | 32.05 | 32.32 | 239,917 | -0.23(-0.71%) |
Mar 11, 2022 | 32.91 | 33.34 | 32.47 | 32.56 | 222,657 | -0.31(-0.95%) |
Mar 10, 2022 | 32.26 | 32.97 | 32.02 | 32.87 | 234,193 | +0.19(+0.57%) |
Mar 09, 2022 | 33.12 | 33.56 | 32.64 | 32.68 | 456,847 | -0.11(-0.33%) |
Mar 08, 2022 | 32.96 | 33.24 | 32.52 | 32.79 | 335,034 | -0.08(-0.24%) |
Mar 07, 2022 | 33.45 | 33.45 | 32.83 | 32.87 | 191,428 | -0.49(-1.46%) |
Mar 04, 2022 | 32.63 | 33.37 | 32.51 | 33.36 | 304,058 | +0.39(+1.18%) |
Mar 03, 2022 | 33.02 | 33.11 | 32.63 | 32.97 | 194,973 | +0.12(+0.38%) |
Mar 02, 2022 | 32.33 | 32.99 | 32.13 | 32.84 | 238,518 | +0.69(+2.15%) |
Mar 01, 2022 | 32.31 | 32.58 | 31.93 | 32.15 | 360,373 | -0.27(-0.85%) |
Feb 28, 2022 | 32.26 | 32.81 | 32.11 | 32.42 | 411,774 | -0.29(-0.89%) |
Feb 25, 2022 | 32.28 | 32.82 | 32.28 | 32.72 | 214,212 | +0.89(+2.79%) |
Feb 24, 2022 | 31.03 | 31.96 | 30.60 | 31.83 | 333,494 | +0.18(+0.56%) |
Feb 23, 2022 | 32.16 | 32.44 | 31.61 | 31.65 | 264,717 | -0.40(-1.25%) |
Feb 22, 2022 | 32.52 | 32.52 | 31.52 | 32.05 | 280,034 | -0.49(-1.50%) |
Feb 18, 2022 | 32.54 | 0 | -0.22(-0.68%) | |||
Feb 17, 2022 | 32.61 | 32.87 | 32.25 | 32.76 | 412,909 | +0.47(+1.46%) |
Feb 16, 2022 | 31.52 | 32.43 | 31.52 | 32.29 | 327,328 | +0.88(+2.80%) |
Feb 15, 2022 | 31.09 | 31.67 | 31.09 | 31.41 | 239,717 | +0.48(+1.55%) |
Feb 14, 2022 | 31.43 | 31.52 | 30.74 | 30.93 | 283,297 | -0.44(-1.41%) |
Feb 11, 2022 | 31.35 | 31.77 | 30.92 | 31.38 | 328,820 | +0.21(+0.68%) |
Feb 10, 2022 | 31.17 | 31.87 | 31.05 | 31.16 | 246,276 | -0.42(-1.32%) |
Feb 09, 2022 | 31.44 | 32.31 | 31.19 | 31.58 | 333,532 | +0.45(+1.45%) |
Feb 08, 2022 | 31.24 | 31.47 | 31.03 | 31.13 | 185,829 | -0.07(-0.23%) |
Feb 07, 2022 | 31.18 | 31.46 | 31.12 | 31.20 | 172,154 | +0.04(+0.11%) |
Feb 04, 2022 | 30.94 | 31.48 | 30.54 | 31.16 | 168,068 | -0.01(-0.03%) |
Feb 03, 2022 | 31.59 | 31.09 | 31.17 | 174,422 | -0.67(-2.12%) | |
Feb 02, 2022 | 31.79 | 32.10 | 31.66 | 31.85 | 313,871 | +0.06(+0.20%) |