Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.81 | 33.91 | 32.66 | 32.72 | 555,971 | -1.20(-3.53%) |
Apr 28, 2022 | 33.55 | 34.07 | 33.01 | 33.92 | 325,474 | +0.65(+1.96%) |
Apr 27, 2022 | 31.92 | 33.57 | 31.64 | 33.26 | 608,061 | +1.22(+3.79%) |
Apr 26, 2022 | 32.32 | 32.85 | 32.05 | 32.05 | 339,730 | -0.63(-1.92%) |
Apr 25, 2022 | 32.53 | 32.70 | 31.90 | 32.67 | 400,035 | +0.04(+0.14%) |
Apr 22, 2022 | 32.90 | 33.02 | 32.58 | 32.63 | 298,484 | -0.32(-0.98%) |
Apr 21, 2022 | 33.17 | 33.24 | 32.92 | 32.95 | 302,625 | +0.06(+0.19%) |
Apr 20, 2022 | 32.86 | 33.30 | 32.81 | 32.89 | 343,085 | +0.37(+1.13%) |
Apr 19, 2022 | 32.12 | 32.72 | 32.12 | 32.52 | 254,654 | +0.50(+1.56%) |
Apr 18, 2022 | 32.08 | 32.43 | 31.81 | 32.02 | 250,716 | -0.24(-0.75%) |
Apr 14, 2022 | 32.46 | 32.66 | 32.15 | 32.26 | 204,449 | -0.03(-0.08%) |
Apr 13, 2022 | 31.69 | 32.39 | 31.47 | 32.29 | 359,609 | +0.67(+2.12%) |
Apr 12, 2022 | 31.74 | 32.16 | 31.54 | 31.62 | 350,735 | +0.01(+0.03%) |
Apr 11, 2022 | 31.91 | 32.73 | 31.37 | 31.61 | 741,571 | -0.38(-1.20%) |
Apr 08, 2022 | 32.12 | 32.44 | 31.91 | 31.99 | 615,668 | -0.26(-0.80%) |
Apr 07, 2022 | 32.92 | 32.92 | 32.04 | 32.25 | 326,390 | -0.89(-2.70%) |
Apr 06, 2022 | 32.86 | 33.31 | 32.60 | 33.15 | 368,293 | +0.21(+0.62%) |
Apr 05, 2022 | 33.86 | 34.36 | 32.87 | 32.94 | 283,134 | -0.87(-2.56%) |
Apr 04, 2022 | 34.65 | 34.65 | 33.55 | 33.81 | 261,919 | -0.80(-2.30%) |
Apr 01, 2022 | 34.00 | 34.61 | 34.00 | 34.60 | 370,709 | +0.73(+2.16%) |
Mar 31, 2022 | 34.26 | 34.55 | 33.83 | 33.87 | 384,425 | -0.52(-1.51%) |
Mar 30, 2022 | 34.76 | 34.95 | 34.31 | 34.39 | 150,396 | -0.33(-0.95%) |
Mar 29, 2022 | 33.54 | 34.83 | 33.54 | 34.72 | 597,717 | +1.56(+4.69%) |
Mar 28, 2022 | 32.89 | 33.16 | 32.51 | 33.16 | 346,832 | +0.18(+0.54%) |
Mar 25, 2022 | 32.27 | 33.00 | 32.27 | 32.99 | 286,120 | +0.75(+2.33%) |
Mar 24, 2022 | 32.12 | 32.35 | 31.93 | 32.23 | 312,624 | +0.04(+0.11%) |
Mar 23, 2022 | 32.50 | 32.69 | 32.11 | 32.20 | 326,497 | -0.41(-1.26%) |
Mar 22, 2022 | 32.62 | 33.06 | 32.51 | 32.61 | 429,888 | +0.13(+0.39%) |
Mar 21, 2022 | 33.00 | 33.30 | 32.41 | 32.48 | 263,590 | -0.67(-2.02%) |
Mar 18, 2022 | 33.30 | 33.30 | 32.84 | 33.16 | 484,127 | -0.07(-0.22%) |
Mar 17, 2022 | 32.42 | 33.24 | 32.40 | 33.23 | 177,376 | +0.71(+2.17%) |
Mar 16, 2022 | 32.52 | 32.70 | 31.73 | 32.52 | 352,221 | +0.28(+0.86%) |
Mar 15, 2022 | 32.42 | 32.82 | 32.01 | 32.24 | 368,776 | -0.05(-0.17%) |
Mar 14, 2022 | 32.69 | 32.69 | 32.03 | 32.30 | 240,105 | -0.23(-0.71%) |
Mar 11, 2022 | 32.89 | 33.32 | 32.44 | 32.53 | 222,832 | -0.31(-0.95%) |
Mar 10, 2022 | 32.23 | 32.94 | 31.99 | 32.84 | 234,376 | +0.19(+0.57%) |
Mar 09, 2022 | 33.09 | 33.53 | 32.61 | 32.65 | 457,205 | -0.11(-0.33%) |
Mar 08, 2022 | 32.93 | 33.21 | 32.50 | 32.76 | 335,296 | -0.08(-0.24%) |
Mar 07, 2022 | 33.43 | 33.43 | 32.81 | 32.84 | 191,578 | -0.49(-1.46%) |
Mar 04, 2022 | 32.60 | 33.35 | 32.49 | 33.33 | 304,296 | +0.39(+1.18%) |
Mar 03, 2022 | 32.99 | 33.08 | 32.60 | 32.94 | 195,125 | +0.12(+0.38%) |
Mar 02, 2022 | 32.30 | 32.97 | 32.11 | 32.82 | 238,704 | +0.69(+2.15%) |
Mar 01, 2022 | 32.28 | 32.55 | 31.90 | 32.12 | 360,656 | -0.27(-0.85%) |
Feb 28, 2022 | 32.23 | 32.78 | 32.08 | 32.40 | 412,097 | -0.29(-0.89%) |
Feb 25, 2022 | 32.26 | 32.80 | 32.26 | 32.69 | 214,380 | +0.89(+2.79%) |
Feb 24, 2022 | 31.01 | 31.94 | 30.57 | 31.81 | 333,755 | +0.18(+0.56%) |
Feb 23, 2022 | 32.13 | 32.42 | 31.58 | 31.63 | 264,925 | -0.40(-1.25%) |
Feb 22, 2022 | 32.50 | 32.50 | 31.49 | 32.03 | 280,254 | -0.49(-1.50%) |
Feb 18, 2022 | 32.51 | 0 | -0.22(-0.68%) | |||
Feb 17, 2022 | 32.58 | 32.84 | 32.22 | 32.74 | 413,233 | +0.47(+1.46%) |
Feb 16, 2022 | 31.49 | 32.41 | 31.49 | 32.27 | 327,585 | +0.88(+2.79%) |
Feb 15, 2022 | 31.06 | 31.65 | 31.06 | 31.39 | 239,905 | +0.48(+1.55%) |
Feb 14, 2022 | 31.41 | 31.49 | 30.72 | 30.91 | 283,519 | -0.44(-1.41%) |
Feb 11, 2022 | 31.33 | 31.74 | 30.89 | 31.35 | 329,078 | +0.21(+0.68%) |
Feb 10, 2022 | 31.15 | 31.85 | 31.03 | 31.14 | 246,469 | -0.42(-1.32%) |
Feb 09, 2022 | 31.42 | 32.28 | 31.17 | 31.56 | 333,793 | +0.45(+1.45%) |
Feb 08, 2022 | 31.21 | 31.44 | 31.01 | 31.11 | 185,975 | -0.07(-0.23%) |
Feb 07, 2022 | 31.16 | 31.43 | 31.10 | 31.18 | 172,289 | +0.04(+0.11%) |
Feb 04, 2022 | 30.92 | 31.46 | 30.52 | 31.14 | 168,200 | -0.01(-0.03%) |
Feb 03, 2022 | 31.57 | 31.06 | 31.15 | 174,558 | -0.67(-2.12%) | |
Feb 02, 2022 | 31.76 | 32.07 | 31.64 | 31.82 | 314,117 | +0.06(+0.20%) |