Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.43 | 32.59 | 31.97 | 31.98 | 47,269 | -0.53(-1.62%) |
Apr 28, 2022 | 32.27 | 32.53 | 32.03 | 32.51 | 180,272 | +0.54(+1.68%) |
Apr 27, 2022 | 31.90 | 32.10 | 31.80 | 31.97 | 121,683 | +0.40(+1.25%) |
Apr 26, 2022 | 32.13 | 32.14 | 31.58 | 31.58 | 154,701 | -0.77(-2.39%) |
Apr 25, 2022 | 32.17 | 32.37 | 31.92 | 32.35 | 281,014 | +0.01(+0.03%) |
Apr 22, 2022 | 32.72 | 32.72 | 32.32 | 32.34 | 144,598 | -0.22(-0.67%) |
Apr 21, 2022 | 33.15 | 33.15 | 32.54 | 32.56 | 71,441 | -0.27(-0.83%) |
Apr 20, 2022 | 32.87 | 32.95 | 32.79 | 32.83 | 173,325 | +0.07(+0.20%) |
Apr 19, 2022 | 32.49 | 32.79 | 32.47 | 32.76 | 207,428 | +0.12(+0.38%) |
Apr 18, 2022 | 32.58 | 32.88 | 32.58 | 32.64 | 57,213 | +0.05(+0.14%) |
Apr 14, 2022 | 32.74 | 32.81 | 32.58 | 32.59 | 112,174 | -0.01(-0.03%) |
Apr 13, 2022 | 32.41 | 32.60 | 32.41 | 32.60 | 95,636 | +0.21(+0.64%) |
Apr 12, 2022 | 32.54 | 32.64 | 32.32 | 32.40 | 75,104 | -0.15(-0.46%) |
Apr 11, 2022 | 32.80 | 32.82 | 32.53 | 32.55 | 136,622 | -0.26(-0.80%) |
Apr 08, 2022 | 32.74 | 32.91 | 32.72 | 32.81 | 36,396 | +0.07(+0.20%) |
Apr 07, 2022 | 32.58 | 32.79 | 32.43 | 32.74 | 53,796 | +0.21(+0.64%) |
Apr 06, 2022 | 32.38 | 32.64 | 32.27 | 32.54 | 126,799 | -0.32(-0.96%) |
Apr 05, 2022 | 32.87 | 32.94 | 32.75 | 32.85 | 149,237 | -0.16(-0.49%) |
Apr 04, 2022 | 32.84 | 33.05 | 32.80 | 33.01 | 65,531 | +0.17(+0.53%) |
Apr 01, 2022 | 32.74 | 32.86 | 32.63 | 32.84 | 230,156 | +0.38(+1.16%) |
Mar 31, 2022 | 32.80 | 32.80 | 32.42 | 32.46 | 66,950 | -0.40(-1.21%) |
Mar 30, 2022 | 32.91 | 32.98 | 32.81 | 32.86 | 36,098 | -0.31(-0.94%) |
Mar 29, 2022 | 33.14 | 33.21 | 32.94 | 33.17 | 74,239 | +0.54(+1.65%) |
Mar 28, 2022 | 32.55 | 32.64 | 32.35 | 32.63 | 138,922 | +0.16(+0.49%) |
Mar 25, 2022 | 32.42 | 32.47 | 32.24 | 32.47 | 62,526 | +0.09(+0.28%) |
Mar 24, 2022 | 32.30 | 32.41 | 32.21 | 32.38 | 28,357 | +0.17(+0.54%) |
Mar 23, 2022 | 32.34 | 32.45 | 32.17 | 32.21 | 51,592 | -0.51(-1.56%) |
Mar 22, 2022 | 32.60 | 32.74 | 32.59 | 32.72 | 46,849 | +0.34(+1.05%) |
Mar 21, 2022 | 32.48 | 32.52 | 32.24 | 32.38 | 38,677 | -0.22(-0.67%) |
Mar 18, 2022 | 32.07 | 32.59 | 32.07 | 32.59 | 70,766 | +0.30(+0.93%) |
Mar 17, 2022 | 32.04 | 32.38 | 31.98 | 32.29 | 93,280 | +0.14(+0.44%) |
Mar 16, 2022 | 31.83 | 32.19 | 31.73 | 32.15 | 31,135 | +0.86(+2.74%) |
Mar 15, 2022 | 31.10 | 31.34 | 30.95 | 31.29 | 72,071 | +0.25(+0.82%) |
Mar 14, 2022 | 31.10 | 31.33 | 30.91 | 31.04 | 398,742 | +0.47(+1.54%) |
Mar 11, 2022 | 31.06 | 31.06 | 30.54 | 30.57 | 111,667 | -0.08(-0.28%) |
Mar 10, 2022 | 30.37 | 30.74 | 30.37 | 30.65 | 86,825 | -0.40(-1.28%) |
Mar 09, 2022 | 30.75 | 31.31 | 30.59 | 31.05 | 256,455 | +1.17(+3.91%) |
Mar 08, 2022 | 29.82 | 30.48 | 29.47 | 29.88 | 190,372 | +0.63(+2.16%) |
Mar 07, 2022 | 30.08 | 30.17 | 29.16 | 29.25 | 555,266 | -0.76(-2.55%) |
Mar 04, 2022 | 30.26 | 30.28 | 29.79 | 30.01 | 318,081 | -1.03(-3.31%) |
Mar 03, 2022 | 31.66 | 31.66 | 30.95 | 31.04 | 192,233 | -0.66(-2.08%) |
Mar 02, 2022 | 31.62 | 31.91 | 31.58 | 31.70 | 194,742 | +0.43(+1.39%) |
Mar 01, 2022 | 31.89 | 31.99 | 31.18 | 31.26 | 121,772 | -0.72(-2.24%) |
Feb 28, 2022 | 31.90 | 32.31 | 31.77 | 31.98 | 100,453 | -0.64(-1.97%) |
Feb 25, 2022 | 32.23 | 32.66 | 32.31 | 32.62 | 118,954 | +0.75(+2.37%) |
Feb 24, 2022 | 31.21 | 31.89 | 31.09 | 31.87 | 181,830 | -0.29(-0.91%) |
Feb 23, 2022 | 32.73 | 32.73 | 32.11 | 32.16 | 190,991 | -0.25(-0.76%) |
Feb 22, 2022 | 32.40 | 32.61 | 32.11 | 32.41 | 106,775 | -0.45(-1.38%) |
Feb 18, 2022 | 32.86 | 0 | -0.09(-0.29%) | |||
Feb 17, 2022 | 33.22 | 33.23 | 32.90 | 32.95 | 91,473 | -0.51(-1.51%) |
Feb 16, 2022 | 33.29 | 33.50 | 33.25 | 33.46 | 65,679 | +0.02(+0.07%) |
Feb 15, 2022 | 33.24 | 33.45 | 33.24 | 33.43 | 51,579 | +0.58(+1.75%) |
Feb 14, 2022 | 32.88 | 32.94 | 32.63 | 32.86 | 63,299 | -0.21(-0.63%) |
Feb 11, 2022 | 33.58 | 33.66 | 32.98 | 33.07 | 106,050 | -0.52(-1.54%) |
Feb 10, 2022 | 33.60 | 33.87 | 33.48 | 33.58 | 153,872 | -0.38(-1.11%) |
Feb 09, 2022 | 33.82 | 33.96 | 33.82 | 33.96 | 58,765 | +0.54(+1.61%) |
Feb 08, 2022 | 33.21 | 33.44 | 33.16 | 33.42 | 109,048 | +0.14(+0.42%) |
Feb 07, 2022 | 33.22 | 33.41 | 33.20 | 33.28 | 74,344 | +0.14(+0.43%) |
Feb 04, 2022 | 33.13 | 33.33 | 33.00 | 33.14 | 114,778 | -0.10(-0.31%) |
Feb 03, 2022 | 33.46 | 33.22 | 33.24 | 246,938 | -0.67(-1.97%) | |
Feb 02, 2022 | 33.89 | 33.95 | 33.76 | 33.91 | 152,681 | +0.11(+0.33%) |