Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.01 | 34.27 | 33.38 | 33.42 | 6,110 | -0.82(-2.39%) |
Apr 28, 2022 | 33.96 | 34.42 | 33.48 | 34.23 | 6,623 | +0.64(+1.90%) |
Apr 27, 2022 | 33.71 | 33.95 | 33.49 | 33.59 | 3,948 | -0.08(-0.23%) |
Apr 26, 2022 | 34.34 | 34.34 | 33.67 | 33.67 | 6,520 | -0.93(-2.69%) |
Apr 25, 2022 | 34.11 | 34.60 | 33.81 | 34.60 | 9,573 | +0.04(+0.12%) |
Apr 22, 2022 | 35.13 | 35.28 | 34.56 | 34.56 | 10,616 | -0.93(-2.63%) |
Apr 21, 2022 | 36.31 | 36.31 | 35.40 | 35.50 | 8,850 | -0.55(-1.52%) |
Apr 20, 2022 | 36.15 | 36.15 | 35.99 | 36.04 | 6,727 | +0.14(+0.39%) |
Apr 19, 2022 | 35.26 | 35.90 | 35.26 | 35.90 | 11,810 | +0.67(+1.89%) |
Apr 18, 2022 | 35.32 | 35.45 | 35.17 | 35.24 | 8,894 | -0.22(-0.63%) |
Apr 14, 2022 | 35.58 | 35.76 | 35.46 | 35.46 | 7,113 | -0.22(-0.62%) |
Apr 13, 2022 | 35.43 | 35.76 | 35.36 | 35.68 | 25,686 | +0.52(+1.48%) |
Apr 12, 2022 | 35.31 | 35.67 | 35.14 | 35.16 | 6,068 | -0.05(-0.15%) |
Apr 11, 2022 | 35.26 | 35.41 | 35.14 | 35.21 | 13,372 | -0.36(-1.02%) |
Apr 08, 2022 | 35.51 | 35.70 | 35.51 | 35.57 | 7,826 | -0.12(-0.34%) |
Apr 07, 2022 | 35.54 | 35.86 | 35.21 | 35.70 | 7,445 | +0.16(+0.46%) |
Apr 06, 2022 | 35.64 | 35.64 | 35.36 | 35.53 | 16,698 | -0.47(-1.32%) |
Apr 05, 2022 | 36.53 | 36.53 | 35.93 | 36.01 | 8,491 | -0.57(-1.56%) |
Apr 04, 2022 | 36.27 | 36.64 | 36.25 | 36.58 | 14,705 | +0.30(+0.83%) |
Apr 01, 2022 | 36.45 | 36.45 | 36.07 | 36.28 | 13,848 | +0.01(+0.02%) |
Mar 31, 2022 | 36.56 | 36.71 | 36.27 | 36.27 | 10,316 | -0.39(-1.06%) |
Mar 30, 2022 | 37.21 | 37.21 | 36.64 | 36.66 | 5,557 | -0.50(-1.35%) |
Mar 29, 2022 | 36.75 | 37.20 | 36.71 | 37.16 | 9,264 | +0.62(+1.71%) |
Mar 28, 2022 | 36.56 | 36.62 | 36.15 | 36.54 | 11,282 | +0.01(+0.04%) |
Mar 25, 2022 | 36.56 | 36.57 | 36.29 | 36.52 | 8,199 | +0.07(+0.19%) |
Mar 24, 2022 | 36.26 | 36.53 | 35.94 | 36.46 | 10,229 | +0.44(+1.22%) |
Mar 23, 2022 | 36.40 | 36.40 | 36.00 | 36.02 | 6,709 | -0.57(-1.55%) |
Mar 22, 2022 | 36.17 | 36.68 | 36.17 | 36.58 | 6,762 | +0.41(+1.13%) |
Mar 21, 2022 | 36.47 | 36.47 | 35.81 | 36.17 | 12,079 | -0.19(-0.53%) |
Mar 18, 2022 | 35.74 | 36.39 | 35.74 | 36.37 | 15,548 | +0.54(+1.50%) |
Mar 17, 2022 | 35.27 | 35.86 | 35.20 | 35.83 | 11,643 | +0.54(+1.54%) |
Mar 16, 2022 | 34.44 | 35.28 | 34.42 | 35.28 | 8,789 | +1.13(+3.30%) |
Mar 15, 2022 | 33.76 | 34.23 | 33.55 | 34.16 | 9,192 | +0.71(+2.12%) |
Mar 14, 2022 | 33.67 | 34.17 | 33.29 | 33.45 | 9,674 | -0.29(-0.87%) |
Mar 11, 2022 | 34.52 | 34.52 | 33.73 | 33.74 | 18,240 | -0.53(-1.53%) |
Mar 10, 2022 | 33.86 | 34.27 | 33.84 | 34.27 | 12,609 | +0.00(+0.01%) |
Mar 09, 2022 | 33.86 | 34.56 | 33.86 | 34.26 | 11,253 | +0.73(+2.17%) |
Mar 08, 2022 | 33.45 | 34.27 | 33.15 | 33.53 | 49,215 | -0.05(-0.15%) |
Mar 07, 2022 | 34.84 | 34.84 | 33.47 | 33.58 | 12,366 | -1.16(-3.34%) |
Mar 04, 2022 | 35.07 | 35.07 | 34.55 | 34.74 | 11,361 | -0.59(-1.66%) |
Mar 03, 2022 | 35.89 | 35.89 | 35.20 | 35.33 | 9,537 | -0.48(-1.33%) |
Mar 02, 2022 | 35.12 | 35.98 | 35.12 | 35.81 | 9,812 | +0.77(+2.21%) |
Mar 01, 2022 | 35.61 | 35.71 | 34.90 | 35.03 | 10,764 | -0.85(-2.38%) |
Feb 28, 2022 | 35.50 | 36.06 | 35.50 | 35.89 | 11,981 | +0.07(+0.19%) |
Feb 25, 2022 | 35.34 | 35.82 | 35.31 | 35.82 | 12,206 | +0.72(+2.05%) |
Feb 24, 2022 | 33.03 | 35.27 | 32.89 | 35.10 | 17,493 | +1.15(+3.39%) |
Feb 23, 2022 | 34.92 | 35.09 | 33.95 | 33.95 | 15,221 | -0.67(-1.93%) |
Feb 22, 2022 | 34.85 | 35.37 | 34.55 | 34.62 | 13,643 | -0.43(-1.23%) |
Feb 18, 2022 | 35.05 | 0 | -0.25(-0.70%) | |||
Feb 17, 2022 | 36.23 | 36.23 | 35.30 | 35.30 | 23,570 | -1.15(-3.16%) |
Feb 16, 2022 | 36.08 | 36.57 | 36.02 | 36.45 | 6,054 | +0.11(+0.30%) |
Feb 15, 2022 | 36.00 | 36.39 | 36.00 | 36.34 | 14,694 | +0.95(+2.70%) |
Feb 14, 2022 | 35.76 | 36.04 | 35.19 | 35.38 | 24,578 | -0.35(-0.99%) |
Feb 11, 2022 | 36.87 | 36.92 | 35.54 | 35.74 | 9,424 | -1.19(-3.22%) |
Feb 10, 2022 | 36.86 | 37.53 | 36.77 | 36.93 | 6,718 | -0.70(-1.86%) |
Feb 09, 2022 | 36.77 | 37.63 | 36.77 | 37.63 | 23,989 | +1.26(+3.46%) |
Feb 08, 2022 | 35.58 | 36.47 | 35.58 | 36.37 | 10,258 | +0.47(+1.32%) |
Feb 07, 2022 | 36.08 | 36.30 | 35.85 | 35.90 | 24,640 | -0.07(-0.19%) |
Feb 04, 2022 | 35.77 | 36.25 | 35.44 | 35.96 | 17,135 | +0.09(+0.24%) |
Feb 03, 2022 | 36.16 | 35.84 | 35.88 | 7,342 | -0.83(-2.27%) | |
Feb 02, 2022 | 37.12 | 37.12 | 36.39 | 36.71 | 12,082 | +0.05(+0.13%) |