Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.39 | 34.40 | 33.39 | 34.40 | 1,434 | +0.95(+2.82%) |
Apr 28, 2022 | 33.35 | 33.45 | 33.20 | 33.45 | 1,107 | +0.10(+0.31%) |
Apr 27, 2022 | 33.13 | 33.41 | 33.13 | 33.35 | 1,351 | -0.27(-0.79%) |
Apr 26, 2022 | 33.75 | 33.88 | 33.41 | 33.62 | 2,101 | -0.44(-1.29%) |
Apr 25, 2022 | 33.41 | 34.05 | 33.41 | 34.05 | 2,004 | +0.02(+0.07%) |
Apr 22, 2022 | 34.07 | 34.50 | 34.03 | 34.03 | 2,144 | -0.82(-2.35%) |
Apr 21, 2022 | 35.50 | 35.50 | 34.85 | 34.85 | 29,419 | -0.80(-2.24%) |
Apr 20, 2022 | 35.47 | 35.69 | 35.02 | 35.65 | 34,262 | +0.74(+2.12%) |
Apr 19, 2022 | 36.14 | 36.14 | 34.89 | 34.91 | 4,133 | -0.34(-0.96%) |
Apr 18, 2022 | 35.25 | 35.25 | 34.50 | 35.25 | 375 | +0.36(+1.03%) |
Apr 14, 2022 | 34.89 | 34.89 | 34.89 | 34.89 | 232 | +0.67(+1.96%) |
Apr 13, 2022 | 34.00 | 34.22 | 34.00 | 34.22 | 838 | +0.35(+1.03%) |
Apr 12, 2022 | 34.85 | 34.85 | 33.55 | 33.87 | 9,407 | +0.16(+0.49%) |
Apr 11, 2022 | 33.70 | 34.00 | 33.70 | 33.70 | 746 | +0.02(+0.04%) |
Apr 08, 2022 | 33.41 | 34.58 | 33.41 | 33.69 | 5,590 | -1.46(-4.15%) |
Apr 07, 2022 | 34.85 | 35.30 | 34.85 | 35.15 | 7,443 | -0.12(-0.34%) |
Apr 06, 2022 | 35.50 | 35.50 | 35.13 | 35.27 | 4,861 | -0.73(-2.03%) |
Apr 05, 2022 | 35.92 | 36.00 | 35.50 | 36.00 | 4,142 | -0.87(-2.36%) |
Apr 04, 2022 | 36.45 | 36.87 | 36.24 | 36.87 | 959 | -0.93(-2.46%) |
Mar 31, 2022 | 37.80 | 69 | -0.01(-0.03%) | |||
Mar 30, 2022 | 37.81 | 37.81 | 37.81 | 37.81 | 525 | +0.03(+0.08%) |
Mar 29, 2022 | 37.78 | 37.78 | 37.78 | 37.78 | 1,432 | -0.22(-0.58%) |
Mar 28, 2022 | 37.98 | 38.56 | 37.79 | 38.00 | 1,795 | -0.34(-0.89%) |
Mar 25, 2022 | 37.75 | 39.00 | 37.75 | 38.34 | 5,024 | +0.59(+1.56%) |
Mar 23, 2022 | 37.75 | 59 | +0.89(+2.41%) | |||
Mar 21, 2022 | 36.86 | 26 | +0.58(+1.60%) | |||
Mar 18, 2022 | 36.49 | 36.49 | 36.25 | 36.28 | 1,666 | +1.17(+3.33%) |
Mar 15, 2022 | 35.11 | 0 | -0.39(-1.10%) | |||
Mar 14, 2022 | 35.50 | 36.49 | 34.45 | 35.50 | 12,696 | -0.06(-0.17%) |
Mar 11, 2022 | 35.29 | 35.90 | 35.29 | 35.56 | 16,018 | +0.58(+1.64%) |
Mar 10, 2022 | 34.98 | 34.98 | 34.98 | 34.98 | 660 | -0.13(-0.37%) |
Mar 09, 2022 | 34.95 | 35.12 | 34.95 | 35.12 | 2,505 | +0.16(+0.47%) |
Mar 08, 2022 | 34.50 | 35.07 | 34.39 | 34.95 | 3,586 | -1.30(-3.59%) |
Mar 07, 2022 | 36.01 | 36.44 | 35.38 | 36.25 | 5,589 | +1.64(+4.74%) |
Mar 04, 2022 | 35.86 | 35.87 | 34.61 | 34.61 | 1,522 | -0.24(-0.69%) |
Mar 03, 2022 | 35.87 | 35.87 | 34.51 | 34.85 | 3,571 | +0.77(+2.24%) |
Mar 02, 2022 | 33.70 | 34.12 | 33.70 | 34.09 | 3,495 | +0.88(+2.67%) |
Mar 01, 2022 | 33.50 | 34.00 | 33.10 | 33.20 | 3,513 | +0.52(+1.59%) |
Feb 28, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 265 | -0.69(-2.07%) |
Feb 25, 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 237 | +0.12(+0.36%) |
Feb 24, 2022 | 33.50 | 33.50 | 32.50 | 33.25 | 4,802 | -1.15(-3.34%) |
Feb 23, 2022 | 33.75 | 34.45 | 33.75 | 34.40 | 5,261 | -0.55(-1.57%) |
Feb 22, 2022 | 35.26 | 35.26 | 34.95 | 34.95 | 919 | -0.92(-2.56%) |
Feb 18, 2022 | 35.87 | 0 | +0.20(+0.57%) | |||
Feb 17, 2022 | 36.56 | 36.56 | 35.66 | 35.66 | 3,272 | +1.16(+3.38%) |
Feb 15, 2022 | 34.50 | 44 | -0.65(-1.85%) | |||
Feb 14, 2022 | 34.24 | 35.15 | 34.20 | 35.15 | 3,284 | +0.78(+2.28%) |
Feb 11, 2022 | 34.60 | 34.62 | 33.73 | 34.37 | 6,214 | -0.78(-2.23%) |
Feb 09, 2022 | 35.15 | 222 | +0.58(+1.68%) | |||
Feb 08, 2022 | 34.57 | 34.57 | 33.76 | 34.57 | 699 | -0.05(-0.14%) |
Feb 07, 2022 | 34.96 | 34.99 | 34.62 | 34.62 | 9,813 | +0.39(+1.14%) |
Feb 04, 2022 | 32.98 | 34.23 | 32.98 | 34.23 | 1,182 | +0.80(+2.39%) |
Feb 03, 2022 | 34.12 | 34.12 | 33.43 | 33.43 | 339 | -0.70(-2.04%) |