Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.28 | 31.61 | 30.85 | 31.21 | 36,661 | -0.07(-0.22%) |
Apr 28, 2022 | 31.83 | 31.83 | 30.94 | 31.28 | 36,245 | -0.22(-0.70%) |
Apr 27, 2022 | 32.13 | 32.13 | 31.33 | 31.50 | 45,780 | -0.56(-1.75%) |
Apr 26, 2022 | 32.32 | 32.32 | 31.89 | 32.06 | 42,856 | -0.39(-1.20%) |
Apr 25, 2022 | 32.10 | 32.55 | 31.90 | 32.45 | 32,261 | +0.09(+0.28%) |
Apr 22, 2022 | 32.27 | 32.53 | 32.20 | 32.36 | 26,486 | -0.07(-0.22%) |
Apr 21, 2022 | 32.35 | 32.74 | 32.12 | 32.43 | 29,543 | +0.15(+0.46%) |
Apr 20, 2022 | 32.09 | 32.46 | 32.00 | 32.28 | 24,139 | +0.31(+0.97%) |
Apr 19, 2022 | 31.71 | 31.97 | 31.69 | 31.97 | 19,089 | +0.35(+1.11%) |
Apr 18, 2022 | 31.61 | 32.18 | 31.27 | 31.62 | 26,206 | -0.07(-0.22%) |
Apr 14, 2022 | 31.88 | 32.13 | 31.62 | 31.69 | 24,796 | -0.20(-0.63%) |
Apr 13, 2022 | 31.33 | 32.02 | 31.21 | 31.89 | 20,244 | +0.51(+1.63%) |
Apr 12, 2022 | 31.69 | 31.95 | 31.28 | 31.38 | 27,265 | -0.19(-0.60%) |
Apr 11, 2022 | 31.82 | 32.00 | 31.40 | 31.57 | 34,590 | -0.28(-0.88%) |
Apr 08, 2022 | 32.12 | 32.32 | 31.79 | 31.85 | 24,111 | -0.33(-1.03%) |
Apr 07, 2022 | 32.34 | 32.51 | 31.95 | 32.18 | 32,237 | -0.17(-0.53%) |
Apr 06, 2022 | 32.93 | 33.10 | 32.35 | 32.35 | 132,848 | +0.25(+0.78%) |
Apr 05, 2022 | 32.35 | 32.35 | 31.91 | 32.10 | 29,125 | -0.20(-0.62%) |
Apr 04, 2022 | 32.33 | 32.49 | 32.00 | 32.30 | 33,881 | +0.03(+0.09%) |
Apr 01, 2022 | 32.31 | 32.70 | 31.70 | 32.27 | 41,891 | +0.12(+0.37%) |
Mar 31, 2022 | 32.59 | 32.91 | 31.99 | 32.15 | 52,630 | -0.62(-1.89%) |
Mar 30, 2022 | 32.97 | 33.10 | 32.65 | 32.77 | 44,582 | -0.23(-0.70%) |
Mar 29, 2022 | 32.60 | 33.23 | 32.60 | 33.00 | 75,043 | +0.42(+1.29%) |
Mar 28, 2022 | 32.74 | 32.90 | 32.43 | 32.58 | 33,411 | -0.06(-0.18%) |
Mar 25, 2022 | 32.41 | 32.68 | 32.28 | 32.64 | 40,987 | +0.15(+0.46%) |
Mar 24, 2022 | 32.20 | 32.66 | 32.19 | 32.49 | 27,198 | +0.27(+0.84%) |
Mar 23, 2022 | 32.05 | 32.25 | 31.86 | 32.22 | 24,982 | -0.12(-0.37%) |
Mar 22, 2022 | 32.60 | 32.74 | 31.77 | 32.34 | 21,130 | -0.32(-0.98%) |
Mar 21, 2022 | 32.96 | 32.97 | 32.46 | 32.66 | 9,975 | -0.35(-1.06%) |
Mar 18, 2022 | 32.83 | 33.04 | 32.74 | 33.01 | 68,329 | +0.22(+0.67%) |
Mar 17, 2022 | 32.67 | 32.89 | 32.52 | 32.79 | 21,437 | +0.30(+0.92%) |
Mar 16, 2022 | 32.06 | 32.52 | 31.80 | 32.49 | 33,396 | +0.46(+1.44%) |
Mar 15, 2022 | 31.79 | 32.17 | 31.67 | 32.03 | 28,024 | +0.03(+0.09%) |
Mar 14, 2022 | 32.05 | 32.06 | 31.75 | 32.00 | 37,318 | +0.28(+0.88%) |
Mar 11, 2022 | 31.74 | 32.55 | 31.45 | 31.72 | 29,840 | +0.32(+1.02%) |
Mar 10, 2022 | 31.31 | 31.61 | 30.89 | 31.40 | 45,428 | -0.39(-1.23%) |
Mar 09, 2022 | 31.46 | 31.93 | 30.93 | 31.79 | 37,881 | +0.76(+2.45%) |
Mar 08, 2022 | 30.59 | 31.38 | 30.41 | 31.03 | 33,744 | +0.42(+1.37%) |
Mar 07, 2022 | 30.73 | 30.99 | 30.42 | 30.61 | 23,187 | +0.04(+0.13%) |
Mar 04, 2022 | 30.31 | 30.84 | 30.19 | 30.57 | 25,991 | +0.08(+0.26%) |
Mar 03, 2022 | 30.51 | 30.56 | 29.98 | 30.49 | 24,926 | +0.23(+0.76%) |
Mar 02, 2022 | 29.88 | 30.50 | 29.88 | 30.26 | 29,911 | +0.53(+1.78%) |
Mar 01, 2022 | 31.17 | 31.17 | 29.52 | 29.73 | 56,653 | -1.68(-5.35%) |
Feb 28, 2022 | 31.88 | 32.06 | 31.39 | 31.41 | 43,743 | -0.58(-1.81%) |
Feb 25, 2022 | 32.00 | 32.19 | 31.81 | 31.99 | 23,934 | -0.03(-0.09%) |
Feb 24, 2022 | 31.41 | 32.19 | 31.41 | 32.02 | 37,706 | +0.13(+0.41%) |
Feb 23, 2022 | 32.25 | 32.25 | 31.67 | 31.89 | 60,646 | -0.20(-0.62%) |
Feb 22, 2022 | 32.29 | 32.80 | 31.94 | 32.09 | 65,067 | -0.14(-0.43%) |
Feb 18, 2022 | 32.23 | 0 | -0.06(-0.19%) | |||
Feb 17, 2022 | 32.68 | 32.68 | 32.27 | 32.29 | 35,497 | -0.79(-2.39%) |
Feb 16, 2022 | 31.91 | 33.57 | 31.21 | 33.08 | 67,830 | +0.57(+1.75%) |
Feb 15, 2022 | 31.90 | 32.64 | 31.15 | 32.51 | 36,311 | +0.98(+3.11%) |
Feb 14, 2022 | 31.87 | 32.01 | 31.24 | 31.53 | 20,139 | -0.09(-0.28%) |
Feb 11, 2022 | 32.03 | 32.51 | 31.31 | 31.62 | 21,194 | -0.38(-1.19%) |
Feb 10, 2022 | 31.73 | 32.10 | 31.73 | 32.00 | 46,733 | -0.06(-0.19%) |
Feb 09, 2022 | 32.45 | 32.45 | 31.89 | 32.06 | 23,107 | -0.11(-0.34%) |
Feb 08, 2022 | 31.74 | 32.31 | 31.64 | 32.17 | 20,806 | +0.45(+1.42%) |
Feb 07, 2022 | 31.49 | 31.84 | 31.43 | 31.72 | 44,074 | +0.03(+0.09%) |
Feb 04, 2022 | 31.31 | 31.78 | 31.09 | 31.69 | 40,492 | -0.05(-0.16%) |
Feb 03, 2022 | 31.85 | 32.15 | 31.61 | 31.74 | 30,534 | -0.34(-1.06%) |
Feb 02, 2022 | 32.05 | 32.35 | 31.39 | 32.08 | 68,984 | +0.07(+0.22%) |