Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.44 | 31.56 | 31.39 | 31.40 | 43,433 | -0.12(-0.38%) |
Apr 28, 2022 | 31.53 | 31.55 | 31.42 | 31.52 | 113,650 | +0.08(+0.25%) |
Apr 27, 2022 | 31.49 | 31.61 | 31.40 | 31.44 | 131,930 | -0.05(-0.16%) |
Apr 26, 2022 | 31.62 | 31.64 | 31.47 | 31.49 | 50,638 | -0.18(-0.56%) |
Apr 25, 2022 | 31.63 | 31.71 | 31.55 | 31.67 | 36,642 | -0.02(-0.06%) |
Apr 22, 2022 | 31.69 | 31.76 | 31.50 | 31.69 | 73,365 | -0.01(-0.03%) |
Apr 21, 2022 | 31.83 | 31.83 | 31.65 | 31.70 | 90,380 | -0.10(-0.31%) |
Apr 20, 2022 | 31.68 | 31.87 | 31.68 | 31.80 | 43,425 | +0.07(+0.22%) |
Apr 19, 2022 | 31.71 | 31.85 | 31.71 | 31.73 | 149,123 | -0.03(-0.09%) |
Apr 18, 2022 | 31.68 | 31.81 | 31.65 | 31.76 | 73,177 | +0.04(+0.14%) |
Apr 14, 2022 | 31.75 | 31.78 | 31.67 | 31.71 | 44,816 | -0.07(-0.23%) |
Apr 13, 2022 | 31.69 | 31.79 | 31.69 | 31.79 | 107,268 | +0.18(+0.56%) |
Apr 12, 2022 | 31.73 | 31.73 | 31.60 | 31.61 | 49,569 | -0.02(-0.06%) |
Apr 11, 2022 | 31.62 | 31.74 | 31.60 | 31.63 | 57,278 | -0.05(-0.16%) |
Apr 08, 2022 | 31.73 | 31.74 | 31.50 | 31.68 | 52,922 | -0.06(-0.19%) |
Apr 07, 2022 | 31.55 | 31.74 | 31.55 | 31.74 | 99,065 | +0.03(+0.09%) |
Apr 06, 2022 | 31.53 | 31.71 | 31.53 | 31.71 | 48,685 | -0.03(-0.09%) |
Apr 05, 2022 | 31.50 | 31.76 | 31.50 | 31.74 | 144,550 | +0.13(+0.41%) |
Apr 04, 2022 | 31.65 | 31.66 | 31.51 | 31.61 | 28,500 | -0.08(-0.25%) |
Apr 01, 2022 | 31.67 | 31.69 | 31.56 | 31.69 | 37,442 | +0.13(+0.41%) |
Mar 31, 2022 | 31.62 | 31.69 | 31.55 | 31.56 | 36,491 | -0.04(-0.12%) |
Mar 30, 2022 | 31.63 | 31.73 | 31.58 | 31.60 | 48,154 | -0.08(-0.25%) |
Mar 29, 2022 | 31.65 | 31.74 | 31.59 | 31.68 | 61,903 | +0.05(+0.16%) |
Mar 28, 2022 | 31.58 | 31.63 | 31.51 | 31.63 | 46,598 | +0.02(+0.06%) |
Mar 25, 2022 | 31.56 | 31.64 | 31.56 | 31.61 | 46,321 | +0.11(+0.35%) |
Mar 24, 2022 | 31.64 | 31.64 | 31.48 | 31.50 | 65,282 | -0.01(-0.03%) |
Mar 23, 2022 | 31.45 | 31.57 | 31.45 | 31.51 | 169,508 | -0.02(-0.06%) |
Mar 22, 2022 | 31.47 | 31.55 | 31.47 | 31.53 | 41,122 | +0.07(+0.22%) |
Mar 21, 2022 | 31.50 | 31.50 | 31.40 | 31.46 | 35,746 | -0.04(-0.13%) |
Mar 18, 2022 | 31.40 | 31.54 | 31.40 | 31.50 | 42,931 | -0.02(-0.06%) |
Mar 17, 2022 | 31.42 | 31.53 | 31.42 | 31.52 | 37,145 | +0.01(+0.03%) |
Mar 16, 2022 | 31.48 | 31.54 | 31.36 | 31.51 | 36,231 | +0.03(+0.10%) |
Mar 15, 2022 | 31.44 | 31.49 | 31.34 | 31.48 | 47,461 | +0.07(+0.22%) |
Mar 14, 2022 | 31.46 | 31.50 | 31.21 | 31.41 | 37,097 | -0.00(-0.01%) |
Mar 11, 2022 | 31.46 | 31.47 | 31.34 | 31.41 | 54,785 | +0.02(+0.06%) |
Mar 10, 2022 | 30.97 | 31.46 | 30.97 | 31.39 | 32,934 | -0.01(-0.04%) |
Mar 09, 2022 | 31.47 | 31.48 | 31.26 | 31.41 | 133,811 | +0.11(+0.36%) |
Mar 08, 2022 | 31.37 | 31.43 | 31.14 | 31.29 | 68,970 | +0.15(+0.48%) |
Mar 07, 2022 | 31.24 | 31.29 | 31.15 | 31.15 | 45,232 | -0.18(-0.57%) |
Mar 04, 2022 | 31.36 | 31.52 | 31.29 | 31.32 | 61,046 | -0.16(-0.52%) |
Mar 03, 2022 | 31.72 | 31.72 | 31.44 | 31.49 | 45,793 | -0.13(-0.42%) |
Mar 02, 2022 | 31.53 | 31.72 | 31.53 | 31.62 | 47,705 | +0.11(+0.34%) |
Mar 01, 2022 | 31.37 | 31.60 | 31.37 | 31.51 | 51,420 | +0.00(+0.00%) |
Feb 28, 2022 | 31.26 | 31.59 | 31.26 | 31.51 | 80,625 | -0.11(-0.34%) |
Feb 25, 2022 | 31.35 | 31.62 | 31.45 | 31.62 | 80,361 | +0.26(+0.82%) |
Feb 24, 2022 | 31.19 | 31.44 | 31.19 | 31.36 | 328,736 | +0.09(+0.28%) |
Feb 23, 2022 | 31.46 | 31.50 | 31.27 | 31.27 | 877,085 | -0.14(-0.44%) |
Feb 22, 2022 | 31.30 | 31.44 | 31.30 | 31.41 | 37,810 | +0.03(+0.09%) |
Feb 18, 2022 | 31.38 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 31.29 | 31.44 | 31.29 | 31.37 | 36,996 | +0.02(+0.07%) |
Feb 16, 2022 | 31.28 | 31.41 | 31.24 | 31.34 | 113,603 | -0.09(-0.28%) |
Feb 15, 2022 | 31.43 | 31.46 | 31.40 | 31.43 | 41,818 | +0.10(+0.32%) |
Feb 14, 2022 | 31.25 | 31.42 | 31.21 | 31.33 | 78,769 | -0.04(-0.13%) |
Feb 11, 2022 | 31.38 | 31.48 | 31.26 | 31.37 | 46,507 | -0.01(-0.03%) |
Feb 10, 2022 | 31.22 | 31.47 | 31.22 | 31.38 | 110,617 | +0.04(+0.13%) |
Feb 09, 2022 | 31.35 | 31.37 | 31.31 | 31.34 | 77,161 | +0.10(+0.32%) |
Feb 08, 2022 | 31.24 | 31.32 | 31.02 | 31.24 | 379,913 | +0.09(+0.29%) |
Feb 07, 2022 | 31.12 | 31.37 | 31.12 | 31.16 | 204,140 | -0.13(-0.41%) |
Feb 04, 2022 | 31.24 | 31.31 | 31.14 | 31.29 | 434,113 | +0.07(+0.23%) |
Feb 03, 2022 | 31.28 | 31.13 | 31.21 | 1,204,277 | -0.14(-0.44%) | |
Feb 02, 2022 | 31.35 | 31.36 | 31.25 | 31.35 | 92,975 | -0.02(-0.06%) |