Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.33 | 35.81 | 34.48 | 35.14 | 40,090 | -0.09(-0.25%) |
Apr 28, 2022 | 35.46 | 36.35 | 35.08 | 35.23 | 69,983 | +0.09(+0.25%) |
Apr 27, 2022 | 35.70 | 36.36 | 34.92 | 35.14 | 70,527 | -0.36(-1.02%) |
Apr 26, 2022 | 36.62 | 37.08 | 34.78 | 35.51 | 54,433 | -1.20(-3.27%) |
Apr 25, 2022 | 36.82 | 38.16 | 35.54 | 36.71 | 72,094 | +0.16(+0.43%) |
Apr 22, 2022 | 35.43 | 37.27 | 35.31 | 36.55 | 62,947 | +0.75(+2.10%) |
Apr 21, 2022 | 34.89 | 35.89 | 34.85 | 35.80 | 38,130 | +0.83(+2.37%) |
Apr 20, 2022 | 33.46 | 35.67 | 33.46 | 34.97 | 43,718 | +1.42(+4.22%) |
Apr 19, 2022 | 33.14 | 33.72 | 32.79 | 33.55 | 25,857 | +0.67(+2.05%) |
Apr 18, 2022 | 33.13 | 33.85 | 32.66 | 32.88 | 15,827 | -0.49(-1.46%) |
Apr 14, 2022 | 32.81 | 33.80 | 32.81 | 33.37 | 24,732 | +0.20(+0.62%) |
Apr 13, 2022 | 32.45 | 33.21 | 32.04 | 33.16 | 6,303 | +0.65(+2.01%) |
Apr 12, 2022 | 31.87 | 32.90 | 31.87 | 32.51 | 18,628 | +0.47(+1.46%) |
Apr 11, 2022 | 31.76 | 32.11 | 31.75 | 32.04 | 5,866 | +0.21(+0.67%) |
Apr 08, 2022 | 31.91 | 32.18 | 31.48 | 31.83 | 11,482 | -0.12(-0.37%) |
Apr 07, 2022 | 32.32 | 32.59 | 31.89 | 31.94 | 18,163 | -0.51(-1.56%) |
Apr 06, 2022 | 32.32 | 32.86 | 32.32 | 32.45 | 10,994 | +0.11(+0.33%) |
Apr 05, 2022 | 32.51 | 32.67 | 32.31 | 32.34 | 7,886 | +0.06(+0.18%) |
Apr 04, 2022 | 32.68 | 32.68 | 32.26 | 32.28 | 3,548 | -0.06(-0.18%) |
Apr 01, 2022 | 33.12 | 33.37 | 32.34 | 32.34 | 11,670 | -0.47(-1.43%) |
Mar 31, 2022 | 32.11 | 33.14 | 32.11 | 32.81 | 8,755 | +0.72(+2.25%) |
Mar 30, 2022 | 32.22 | 32.69 | 32.07 | 32.09 | 4,967 | -0.22(-0.69%) |
Mar 29, 2022 | 32.20 | 32.58 | 32.02 | 32.31 | 6,903 | +0.29(+0.91%) |
Mar 28, 2022 | 32.68 | 32.68 | 31.96 | 32.02 | 6,355 | -0.29(-0.91%) |
Mar 25, 2022 | 32.19 | 32.31 | 32.19 | 32.31 | 3,474 | +0.26(+0.82%) |
Mar 24, 2022 | 32.02 | 32.21 | 31.92 | 32.05 | 4,866 | +0.03(+0.09%) |
Mar 23, 2022 | 31.78 | 32.34 | 31.76 | 32.02 | 7,814 | +0.06(+0.18%) |
Mar 22, 2022 | 31.97 | 32.45 | 31.96 | 31.96 | 5,748 | -0.02(-0.06%) |
Mar 21, 2022 | 31.56 | 32.01 | 31.56 | 31.98 | 8,430 | +0.47(+1.49%) |
Mar 18, 2022 | 32.03 | 32.65 | 31.51 | 31.51 | 7,456 | -0.83(-2.57%) |
Mar 17, 2022 | 31.80 | 32.34 | 31.66 | 32.34 | 3,143 | +0.33(+1.04%) |
Mar 16, 2022 | 31.72 | 32.25 | 31.47 | 32.01 | 5,440 | +0.27(+0.86%) |
Mar 15, 2022 | 31.89 | 32.22 | 31.64 | 31.74 | 9,159 | +0.22(+0.71%) |
Mar 14, 2022 | 31.68 | 32.35 | 31.26 | 31.51 | 20,339 | +0.14(+0.44%) |
Mar 11, 2022 | 32.28 | 32.28 | 31.38 | 31.38 | 8,753 | -0.49(-1.53%) |
Mar 10, 2022 | 31.35 | 32.95 | 31.35 | 31.86 | 3,682 | +0.14(+0.43%) |
Mar 09, 2022 | 31.89 | 32.24 | 31.55 | 31.73 | 6,589 | +0.38(+1.21%) |
Mar 08, 2022 | 31.30 | 31.99 | 31.30 | 31.35 | 12,037 | +0.04(+0.12%) |
Mar 07, 2022 | 31.54 | 32.13 | 31.31 | 31.31 | 15,267 | -0.62(-1.96%) |
Mar 04, 2022 | 32.10 | 32.10 | 31.54 | 31.93 | 11,133 | -0.01(-0.03%) |
Mar 03, 2022 | 32.43 | 32.43 | 31.85 | 31.94 | 2,714 | +0.09(+0.28%) |
Mar 02, 2022 | 31.55 | 32.62 | 31.55 | 31.85 | 2,831 | +0.80(+2.58%) |
Mar 01, 2022 | 34.04 | 34.04 | 31.05 | 31.05 | 7,250 | -1.89(-5.75%) |
Feb 28, 2022 | 32.78 | 33.24 | 32.37 | 32.95 | 21,152 | +0.20(+0.60%) |
Feb 25, 2022 | 33.30 | 33.19 | 32.39 | 32.75 | 7,645 | -0.36(-1.09%) |
Feb 24, 2022 | 32.13 | 33.19 | 32.03 | 33.11 | 22,834 | +0.43(+1.31%) |
Feb 23, 2022 | 33.23 | 33.24 | 32.32 | 32.68 | 12,387 | -0.51(-1.53%) |
Feb 22, 2022 | 32.75 | 33.22 | 32.57 | 33.19 | 14,858 | +0.34(+1.04%) |
Feb 18, 2022 | 32.85 | 0 | -0.34(-1.03%) | |||
Feb 17, 2022 | 33.30 | 33.30 | 32.71 | 33.19 | 4,989 | -0.54(-1.59%) |
Feb 16, 2022 | 34.17 | 34.17 | 33.49 | 33.73 | 6,437 | -0.16(-0.46%) |
Feb 15, 2022 | 34.03 | 34.79 | 33.85 | 33.89 | 10,748 | +0.29(+0.87%) |
Feb 14, 2022 | 34.12 | 34.12 | 33.38 | 33.59 | 11,129 | -0.38(-1.12%) |
Feb 11, 2022 | 34.08 | 34.28 | 33.37 | 33.97 | 10,775 | +0.32(+0.96%) |
Feb 10, 2022 | 35.92 | 36.29 | 33.21 | 33.65 | 29,306 | -1.84(-5.17%) |
Feb 09, 2022 | 35.96 | 36.12 | 35.34 | 35.49 | 11,146 | -0.25(-0.71%) |
Feb 08, 2022 | 35.17 | 35.74 | 34.52 | 35.74 | 18,985 | +0.86(+2.46%) |
Feb 07, 2022 | 35.41 | 35.99 | 34.83 | 34.88 | 19,232 | -0.23(-0.67%) |
Feb 04, 2022 | 35.12 | 35.96 | 34.21 | 35.12 | 34,128 | -0.03(-0.08%) |
Feb 03, 2022 | 34.89 | 35.39 | 35.14 | 25,102 | +0.31(+0.90%) | |
Feb 02, 2022 | 32.73 | 35.24 | 32.62 | 34.83 | 58,170 | +1.59(+4.79%) |