Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.46 | 34.90 | 33.35 | 33.48 | 658,006 | -0.98(-2.85%) |
Apr 28, 2022 | 34.08 | 34.78 | 33.32 | 34.46 | 376,333 | +0.62(+1.83%) |
Apr 27, 2022 | 33.46 | 34.11 | 33.22 | 33.84 | 406,382 | +0.35(+1.06%) |
Apr 26, 2022 | 33.74 | 34.04 | 33.24 | 33.49 | 453,142 | -0.65(-1.90%) |
Apr 25, 2022 | 34.21 | 34.21 | 33.29 | 34.14 | 479,186 | -0.31(-0.91%) |
Apr 22, 2022 | 34.58 | 34.58 | 34.06 | 34.45 | 700,890 | -0.17(-0.48%) |
Apr 21, 2022 | 34.11 | 34.65 | 33.84 | 34.62 | 406,874 | +0.84(+2.48%) |
Apr 20, 2022 | 33.91 | 34.36 | 33.78 | 33.78 | 200,910 | +0.21(+0.62%) |
Apr 19, 2022 | 32.93 | 33.82 | 32.92 | 33.58 | 237,673 | +0.78(+2.37%) |
Apr 18, 2022 | 32.67 | 33.18 | 32.49 | 32.80 | 470,538 | +0.02(+0.06%) |
Apr 14, 2022 | 32.96 | 33.25 | 32.58 | 32.78 | 553,782 | -0.06(-0.18%) |
Apr 13, 2022 | 32.13 | 32.85 | 31.96 | 32.84 | 387,419 | +0.79(+2.46%) |
Apr 12, 2022 | 32.01 | 32.62 | 31.78 | 32.05 | 490,432 | +0.27(+0.84%) |
Apr 11, 2022 | 31.50 | 32.12 | 31.50 | 31.79 | 346,639 | +0.23(+0.72%) |
Apr 08, 2022 | 32.16 | 32.36 | 31.51 | 31.56 | 276,084 | -0.65(-2.02%) |
Apr 07, 2022 | 32.23 | 32.33 | 31.90 | 32.21 | 348,069 | -0.14(-0.43%) |
Apr 06, 2022 | 32.40 | 32.63 | 32.23 | 32.35 | 322,765 | -0.37(-1.14%) |
Apr 05, 2022 | 33.30 | 33.50 | 32.59 | 32.72 | 308,280 | -0.61(-1.83%) |
Apr 04, 2022 | 33.44 | 33.46 | 32.97 | 33.33 | 192,335 | -0.07(-0.21%) |
Apr 01, 2022 | 33.22 | 33.46 | 32.85 | 33.40 | 671,236 | +0.20(+0.59%) |
Mar 31, 2022 | 33.50 | 33.65 | 33.15 | 33.20 | 352,489 | -0.42(-1.26%) |
Mar 30, 2022 | 34.16 | 34.22 | 33.57 | 33.63 | 215,668 | -0.56(-1.64%) |
Mar 29, 2022 | 33.82 | 34.37 | 33.82 | 34.19 | 389,565 | +0.71(+2.12%) |
Mar 28, 2022 | 33.87 | 33.97 | 33.28 | 33.48 | 372,524 | -0.51(-1.50%) |
Mar 25, 2022 | 33.79 | 34.10 | 33.51 | 33.99 | 363,351 | +0.34(+1.02%) |
Mar 24, 2022 | 33.74 | 33.74 | 33.03 | 33.65 | 285,524 | +0.05(+0.15%) |
Mar 23, 2022 | 33.54 | 33.62 | 33.13 | 33.60 | 466,459 | -0.26(-0.76%) |
Mar 22, 2022 | 33.88 | 34.26 | 33.37 | 33.85 | 451,299 | +0.19(+0.56%) |
Mar 21, 2022 | 33.73 | 34.41 | 33.51 | 33.67 | 173,444 | -0.32(-0.95%) |
Mar 18, 2022 | 33.18 | 34.01 | 32.62 | 33.99 | 628,400 | +0.71(+2.13%) |
Mar 17, 2022 | 33.46 | 33.85 | 33.22 | 33.28 | 671,301 | -0.51(-1.51%) |
Mar 16, 2022 | 33.31 | 33.98 | 33.12 | 33.79 | 255,618 | +0.72(+2.17%) |
Mar 15, 2022 | 32.90 | 33.09 | 32.43 | 33.08 | 364,481 | +0.32(+0.99%) |
Mar 14, 2022 | 33.20 | 33.20 | 32.55 | 32.75 | 240,756 | -0.25(-0.74%) |
Mar 11, 2022 | 33.87 | 34.00 | 32.96 | 33.00 | 172,948 | -0.53(-1.58%) |
Mar 10, 2022 | 33.63 | 33.37 | 33.53 | 344,040 | -0.63(-1.84%) | |
Mar 09, 2022 | 34.79 | 34.95 | 34.02 | 34.16 | 355,313 | +0.03(+0.09%) |
Mar 08, 2022 | 33.27 | 34.71 | 33.19 | 34.13 | 360,153 | +1.04(+3.14%) |
Mar 07, 2022 | 34.27 | 34.45 | 33.01 | 33.09 | 670,957 | -1.09(-3.19%) |
Mar 04, 2022 | 33.80 | 34.30 | 33.54 | 34.18 | 488,027 | -0.10(-0.29%) |
Mar 03, 2022 | 33.95 | 34.33 | 32.61 | 34.28 | 571,212 | +0.32(+0.95%) |
Mar 02, 2022 | 32.92 | 34.37 | 32.86 | 33.95 | 502,974 | +0.93(+2.82%) |
Mar 01, 2022 | 36.16 | 36.22 | 32.68 | 33.02 | 732,239 | -2.41(-6.81%) |
Feb 28, 2022 | 35.03 | 35.67 | 34.89 | 35.43 | 582,140 | -0.01(-0.03%) |
Feb 25, 2022 | 35.34 | 35.74 | 35.15 | 35.44 | 453,549 | +0.24(+0.67%) |
Feb 24, 2022 | 35.06 | 35.29 | 34.36 | 35.21 | 272,823 | -0.43(-1.21%) |
Feb 23, 2022 | 36.16 | 36.39 | 35.49 | 35.64 | 278,224 | -0.31(-0.87%) |
Feb 22, 2022 | 36.74 | 36.92 | 35.87 | 35.95 | 191,408 | -0.76(-2.06%) |
Feb 18, 2022 | 36.71 | 0 | +0.11(+0.29%) | |||
Feb 17, 2022 | 36.85 | 36.97 | 36.46 | 36.60 | 246,272 | -0.58(-1.56%) |
Feb 16, 2022 | 37.02 | 37.47 | 36.79 | 37.18 | 142,372 | -0.15(-0.39%) |
Feb 15, 2022 | 36.74 | 37.47 | 36.65 | 37.33 | 211,092 | +1.06(+2.92%) |
Feb 14, 2022 | 36.53 | 36.97 | 36.08 | 36.27 | 330,158 | -0.11(-0.30%) |
Feb 11, 2022 | 36.56 | 36.63 | 35.80 | 36.38 | 253,968 | +0.15(+0.41%) |
Feb 10, 2022 | 36.35 | 37.13 | 36.04 | 36.23 | 176,121 | -0.69(-1.86%) |
Feb 09, 2022 | 36.97 | 37.45 | 36.77 | 36.91 | 185,659 | +0.36(+0.99%) |
Feb 08, 2022 | 36.25 | 36.76 | 36.20 | 36.55 | 285,272 | +0.66(+1.83%) |
Feb 07, 2022 | 35.94 | 36.43 | 35.81 | 35.89 | 219,987 | -0.17(-0.46%) |
Feb 04, 2022 | 36.53 | 36.97 | 35.85 | 36.06 | 501,997 | -0.71(-1.92%) |
Feb 03, 2022 | 37.19 | 36.66 | 36.77 | 177,745 | -0.70(-1.86%) | |
Feb 02, 2022 | 38.23 | 38.68 | 37.40 | 37.46 | 194,669 | -0.76(-1.98%) |