Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.39 | 34.39 | 33.58 | 33.58 | 3,601 | -0.99(-2.87%) |
Apr 28, 2022 | 34.20 | 34.67 | 33.82 | 34.58 | 7,960 | +0.60(+1.78%) |
Apr 27, 2022 | 33.92 | 34.39 | 33.92 | 33.97 | 1,881 | -0.10(-0.30%) |
Apr 26, 2022 | 34.26 | 34.41 | 34.06 | 34.07 | 16,898 | -0.99(-2.83%) |
Apr 25, 2022 | 34.67 | 35.07 | 34.28 | 35.07 | 2,605 | +0.18(+0.52%) |
Apr 22, 2022 | 35.60 | 35.60 | 34.88 | 34.88 | 2,011 | -0.93(-2.59%) |
Apr 21, 2022 | 36.55 | 36.55 | 35.77 | 35.81 | 6,813 | -0.81(-2.20%) |
Apr 20, 2022 | 36.60 | 36.75 | 36.60 | 36.62 | 1,270 | +0.19(+0.51%) |
Apr 19, 2022 | 36.35 | 36.54 | 36.33 | 36.43 | 3,235 | +0.85(+2.38%) |
Apr 18, 2022 | 35.67 | 35.83 | 35.47 | 35.58 | 4,441 | -0.29(-0.81%) |
Apr 14, 2022 | 36.16 | 36.16 | 35.87 | 35.87 | 1,945 | -0.25(-0.69%) |
Apr 13, 2022 | 35.96 | 36.15 | 35.96 | 36.12 | 2,717 | +0.62(+1.74%) |
Apr 12, 2022 | 35.99 | 35.99 | 35.39 | 35.50 | 4,655 | +0.09(+0.26%) |
Apr 11, 2022 | 35.58 | 35.60 | 35.41 | 35.41 | 1,249 | -0.21(-0.60%) |
Apr 08, 2022 | 35.85 | 35.85 | 35.62 | 35.62 | 674 | -0.14(-0.40%) |
Apr 07, 2022 | 35.73 | 35.77 | 35.73 | 35.77 | 258 | -0.11(-0.31%) |
Apr 06, 2022 | 35.92 | 36.10 | 35.88 | 35.88 | 725 | -0.48(-1.33%) |
Apr 05, 2022 | 37.12 | 37.12 | 36.36 | 36.36 | 2,109 | -0.71(-1.91%) |
Apr 04, 2022 | 36.97 | 37.14 | 36.93 | 37.07 | 2,921 | +0.04(+0.12%) |
Apr 01, 2022 | 36.90 | 37.17 | 36.82 | 37.03 | 2,088 | +0.34(+0.92%) |
Mar 31, 2022 | 37.23 | 37.23 | 36.69 | 36.69 | 4,963 | -0.45(-1.21%) |
Mar 30, 2022 | 37.65 | 37.65 | 37.11 | 37.14 | 2,069 | -0.66(-1.74%) |
Mar 29, 2022 | 36.96 | 37.85 | 36.96 | 37.80 | 6,537 | +0.94(+2.55%) |
Mar 28, 2022 | 36.44 | 36.86 | 36.43 | 36.86 | 2,336 | -0.01(-0.02%) |
Mar 25, 2022 | 36.90 | 36.90 | 36.66 | 36.87 | 5,449 | +0.10(+0.28%) |
Mar 24, 2022 | 36.47 | 36.76 | 36.47 | 36.76 | 1,156 | +0.34(+0.93%) |
Mar 23, 2022 | 36.82 | 36.85 | 36.43 | 36.43 | 3,566 | -0.60(-1.61%) |
Mar 22, 2022 | 36.99 | 37.31 | 36.88 | 37.02 | 3,034 | +0.36(+0.97%) |
Mar 21, 2022 | 36.82 | 36.91 | 36.53 | 36.67 | 3,813 | -0.33(-0.90%) |
Mar 18, 2022 | 36.55 | 37.00 | 36.55 | 37.00 | 3,951 | +0.35(+0.94%) |
Mar 17, 2022 | 36.30 | 36.65 | 36.25 | 36.65 | 4,020 | +0.53(+1.46%) |
Mar 16, 2022 | 35.77 | 36.13 | 35.51 | 36.13 | 7,639 | +1.05(+3.01%) |
Mar 15, 2022 | 34.89 | 35.08 | 34.79 | 35.07 | 3,066 | +0.43(+1.24%) |
Mar 14, 2022 | 35.53 | 35.53 | 34.61 | 34.64 | 3,441 | -0.70(-1.98%) |
Mar 11, 2022 | 35.75 | 36.02 | 35.34 | 35.34 | 12,930 | -0.46(-1.29%) |
Mar 10, 2022 | 35.16 | 35.80 | 35.80 | 7,717 | -0.01(-0.01%) | |
Mar 09, 2022 | 35.21 | 35.97 | 35.21 | 35.81 | 5,248 | +0.99(+2.85%) |
Mar 08, 2022 | 34.61 | 35.25 | 34.51 | 34.81 | 5,672 | +0.27(+0.79%) |
Mar 07, 2022 | 35.67 | 35.77 | 34.54 | 34.54 | 9,137 | -1.08(-3.04%) |
Mar 04, 2022 | 35.90 | 35.98 | 35.39 | 35.62 | 3,901 | -0.59(-1.63%) |
Mar 03, 2022 | 36.64 | 36.68 | 36.04 | 36.21 | 5,847 | -0.47(-1.28%) |
Mar 02, 2022 | 36.37 | 36.82 | 36.19 | 36.68 | 9,697 | +0.94(+2.63%) |
Mar 01, 2022 | 36.59 | 36.59 | 35.63 | 35.74 | 9,019 | -0.72(-1.99%) |
Feb 28, 2022 | 36.00 | 36.59 | 36.00 | 36.46 | 2,775 | +0.13(+0.36%) |
Feb 25, 2022 | 35.78 | 36.35 | 35.82 | 36.33 | 5,138 | +0.86(+2.42%) |
Feb 24, 2022 | 34.18 | 35.48 | 34.16 | 35.48 | 10,366 | +0.71(+2.04%) |
Feb 23, 2022 | 35.74 | 35.74 | 34.77 | 34.77 | 12,865 | -0.56(-1.59%) |
Feb 22, 2022 | 36.04 | 36.04 | 35.19 | 35.33 | 7,463 | -0.57(-1.58%) |
Feb 18, 2022 | 35.89 | 0 | -0.32(-0.87%) | |||
Feb 17, 2022 | 37.16 | 37.16 | 36.16 | 36.21 | 5,242 | -0.88(-2.36%) |
Feb 16, 2022 | 36.81 | 37.09 | 36.81 | 37.09 | 1,247 | +0.12(+0.32%) |
Feb 15, 2022 | 36.10 | 36.98 | 36.10 | 36.97 | 1,682 | +0.84(+2.34%) |
Feb 14, 2022 | 36.63 | 36.63 | 36.04 | 36.12 | 4,950 | -0.23(-0.64%) |
Feb 11, 2022 | 36.91 | 37.02 | 36.12 | 36.35 | 20,015 | -0.32(-0.88%) |
Feb 10, 2022 | 36.75 | 37.59 | 36.52 | 36.67 | 2,660 | -0.48(-1.30%) |
Feb 09, 2022 | 37.01 | 37.16 | 36.99 | 37.16 | 3,031 | +0.59(+1.61%) |
Feb 08, 2022 | 36.01 | 36.57 | 36.00 | 36.57 | 4,111 | +0.66(+1.84%) |
Feb 07, 2022 | 35.95 | 36.16 | 35.90 | 35.91 | 14,368 | +0.04(+0.11%) |
Feb 04, 2022 | 35.51 | 36.07 | 35.31 | 35.87 | 5,824 | +0.22(+0.62%) |
Feb 03, 2022 | 35.97 | 36.19 | 35.63 | 35.65 | 6,413 | -0.63(-1.74%) |
Feb 02, 2022 | 36.32 | 36.37 | 36.05 | 36.28 | 6,947 | -0.25(-0.69%) |