Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.31 | 33.31 | 32.53 | 32.54 | 29,966 | -1.15(-3.41%) |
Apr 28, 2022 | 33.48 | 33.71 | 33.26 | 33.69 | 6,222 | +0.37(+1.10%) |
Apr 27, 2022 | 33.51 | 33.67 | 33.29 | 33.32 | 29,459 | +0.01(+0.02%) |
Apr 26, 2022 | 33.79 | 33.79 | 33.31 | 33.31 | 275,271 | -0.44(-1.31%) |
Apr 25, 2022 | 33.59 | 33.76 | 33.21 | 33.75 | 14,474 | +0.11(+0.32%) |
Apr 22, 2022 | 33.96 | 34.04 | 33.65 | 33.65 | 14,825 | -0.79(-2.28%) |
Apr 21, 2022 | 34.74 | 34.83 | 34.43 | 34.43 | 26,686 | -0.18(-0.52%) |
Apr 20, 2022 | 34.35 | 34.67 | 34.35 | 34.61 | 10,118 | +0.45(+1.30%) |
Apr 19, 2022 | 33.98 | 34.20 | 33.96 | 34.17 | 8,546 | +0.45(+1.32%) |
Apr 18, 2022 | 33.91 | 33.91 | 33.65 | 33.72 | 6,082 | -0.22(-0.65%) |
Apr 14, 2022 | 34.04 | 34.20 | 33.94 | 33.94 | 15,586 | -0.08(-0.24%) |
Apr 13, 2022 | 33.94 | 34.05 | 33.83 | 34.02 | 8,195 | +0.08(+0.24%) |
Apr 12, 2022 | 34.22 | 34.23 | 33.88 | 33.94 | 8,496 | -0.05(-0.13%) |
Apr 11, 2022 | 34.23 | 34.26 | 33.99 | 33.99 | 8,195 | -0.32(-0.94%) |
Apr 08, 2022 | 34.27 | 34.42 | 34.23 | 34.31 | 8,358 | +0.05(+0.13%) |
Apr 07, 2022 | 33.99 | 34.33 | 33.92 | 34.26 | 9,150 | +0.18(+0.53%) |
Apr 06, 2022 | 33.57 | 34.08 | 33.57 | 34.08 | 12,986 | +0.39(+1.15%) |
Apr 05, 2022 | 33.65 | 34.02 | 33.65 | 33.70 | 21,497 | -0.00(-0.01%) |
Apr 04, 2022 | 33.49 | 33.71 | 33.49 | 33.70 | 11,427 | -0.14(-0.41%) |
Apr 01, 2022 | 33.66 | 33.84 | 33.48 | 33.84 | 6,263 | +0.26(+0.77%) |
Mar 31, 2022 | 33.83 | 33.95 | 33.58 | 33.58 | 10,501 | -0.22(-0.66%) |
Mar 30, 2022 | 33.66 | 33.80 | 33.66 | 33.80 | 9,649 | +0.08(+0.23%) |
Mar 29, 2022 | 33.57 | 33.72 | 33.48 | 33.72 | 15,526 | +0.29(+0.87%) |
Mar 28, 2022 | 33.28 | 33.43 | 33.21 | 33.43 | 6,610 | +0.19(+0.59%) |
Mar 25, 2022 | 33.10 | 33.24 | 33.09 | 33.24 | 9,765 | +0.28(+0.85%) |
Mar 24, 2022 | 32.79 | 32.96 | 32.79 | 32.96 | 10,503 | +0.31(+0.94%) |
Mar 23, 2022 | 32.84 | 32.84 | 32.65 | 32.65 | 8,774 | -0.25(-0.76%) |
Mar 22, 2022 | 32.89 | 32.93 | 32.86 | 32.90 | 6,486 | +0.05(+0.15%) |
Mar 21, 2022 | 32.93 | 32.96 | 32.73 | 32.86 | 25,608 | +0.05(+0.15%) |
Mar 18, 2022 | 32.60 | 32.81 | 32.49 | 32.81 | 12,686 | +0.13(+0.41%) |
Mar 17, 2022 | 32.36 | 32.69 | 32.36 | 32.67 | 8,436 | +0.31(+0.95%) |
Mar 16, 2022 | 32.51 | 32.51 | 31.94 | 32.37 | 29,983 | +0.10(+0.31%) |
Mar 15, 2022 | 32.05 | 32.30 | 32.05 | 32.27 | 6,839 | +0.49(+1.55%) |
Mar 14, 2022 | 32.05 | 32.05 | 31.72 | 31.77 | 3,687 | +0.07(+0.24%) |
Mar 11, 2022 | 32.08 | 32.08 | 31.70 | 31.70 | 6,454 | -0.17(-0.52%) |
Mar 10, 2022 | 31.65 | 31.86 | 31.61 | 31.86 | 8,335 | -0.12(-0.37%) |
Mar 09, 2022 | 32.00 | 32.13 | 31.88 | 31.98 | 12,614 | +0.35(+1.12%) |
Mar 08, 2022 | 32.25 | 32.26 | 31.63 | 31.63 | 10,284 | -0.65(-2.02%) |
Mar 07, 2022 | 32.65 | 32.65 | 32.27 | 32.28 | 9,313 | -0.41(-1.24%) |
Mar 04, 2022 | 32.18 | 32.68 | 32.17 | 32.68 | 6,526 | +0.30(+0.93%) |
Mar 03, 2022 | 32.52 | 32.56 | 32.29 | 32.38 | 30,363 | +0.16(+0.50%) |
Mar 02, 2022 | 32.04 | 32.31 | 32.04 | 32.22 | 9,202 | +0.52(+1.63%) |
Mar 01, 2022 | 31.90 | 32.03 | 31.60 | 31.71 | 10,364 | -0.27(-0.85%) |
Feb 28, 2022 | 31.84 | 31.98 | 31.65 | 31.98 | 10,189 | -0.20(-0.61%) |
Feb 25, 2022 | 31.51 | 32.17 | 31.70 | 32.17 | 20,655 | +0.91(+2.92%) |
Feb 24, 2022 | 30.83 | 31.26 | 30.73 | 31.26 | 13,440 | -0.03(-0.11%) |
Feb 23, 2022 | 31.81 | 31.81 | 31.29 | 31.30 | 9,981 | -0.35(-1.10%) |
Feb 22, 2022 | 31.87 | 31.87 | 31.58 | 31.64 | 8,515 | -0.19(-0.59%) |
Feb 18, 2022 | 31.83 | 0 | -0.00(-0.01%) | |||
Feb 17, 2022 | 31.80 | 31.99 | 31.79 | 31.84 | 11,573 | -0.19(-0.60%) |
Feb 16, 2022 | 31.85 | 32.12 | 31.77 | 32.03 | 5,298 | +0.03(+0.09%) |
Feb 15, 2022 | 32.04 | 32.17 | 31.93 | 32.00 | 31,933 | +0.13(+0.41%) |
Feb 14, 2022 | 32.03 | 32.03 | 31.63 | 31.87 | 16,369 | -0.23(-0.73%) |
Feb 11, 2022 | 32.41 | 32.41 | 32.08 | 32.11 | 7,107 | -0.19(-0.58%) |
Feb 10, 2022 | 32.56 | 32.79 | 32.29 | 32.29 | 8,194 | -0.63(-1.91%) |
Feb 09, 2022 | 32.83 | 32.98 | 32.83 | 32.92 | 53,114 | +0.23(+0.71%) |
Feb 08, 2022 | 32.63 | 32.72 | 32.59 | 32.69 | 4,601 | +0.19(+0.59%) |
Feb 07, 2022 | 32.68 | 32.68 | 32.46 | 32.50 | 5,088 | -0.11(-0.35%) |
Feb 04, 2022 | 32.72 | 32.84 | 32.39 | 32.62 | 8,523 | -0.23(-0.71%) |
Feb 03, 2022 | 33.03 | 32.84 | 32.85 | 4,171 | -0.16(-0.49%) | |
Feb 02, 2022 | 32.65 | 33.03 | 32.65 | 33.01 | 14,691 | +0.36(+1.11%) |