Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.73 | 35.86 | 34.93 | 35.19 | 350,876 | -0.67(-1.87%) |
Apr 28, 2022 | 35.75 | 36.12 | 35.41 | 35.86 | 464,054 | +0.47(+1.32%) |
Apr 27, 2022 | 34.91 | 35.48 | 34.65 | 35.39 | 408,808 | +0.47(+1.34%) |
Apr 26, 2022 | 36.17 | 36.17 | 34.72 | 34.92 | 612,429 | -1.40(-3.86%) |
Apr 25, 2022 | 36.01 | 36.46 | 35.52 | 36.33 | 609,743 | +0.12(+0.34%) |
Apr 22, 2022 | 37.34 | 37.43 | 36.13 | 36.20 | 719,226 | -1.51(-4.01%) |
Apr 21, 2022 | 38.48 | 38.48 | 37.38 | 37.71 | 328,672 | -0.61(-1.59%) |
Apr 20, 2022 | 37.44 | 38.44 | 37.41 | 38.32 | 373,184 | +1.02(+2.73%) |
Apr 19, 2022 | 37.48 | 37.57 | 37.25 | 37.30 | 333,819 | -0.07(-0.18%) |
Apr 18, 2022 | 37.62 | 37.70 | 37.18 | 37.37 | 311,161 | -0.24(-0.64%) |
Apr 14, 2022 | 37.95 | 38.10 | 37.39 | 37.61 | 245,181 | -0.29(-0.76%) |
Apr 13, 2022 | 37.47 | 37.94 | 37.39 | 37.90 | 329,208 | +0.57(+1.54%) |
Apr 12, 2022 | 37.49 | 37.80 | 37.16 | 37.32 | 226,999 | -0.19(-0.51%) |
Apr 11, 2022 | 37.76 | 37.76 | 37.07 | 37.52 | 313,951 | -0.31(-0.82%) |
Apr 08, 2022 | 37.75 | 38.11 | 37.75 | 37.83 | 187,412 | +0.16(+0.42%) |
Apr 07, 2022 | 37.56 | 37.74 | 36.98 | 37.67 | 366,402 | +0.04(+0.10%) |
Apr 06, 2022 | 38.05 | 38.14 | 37.43 | 37.63 | 466,909 | -0.65(-1.71%) |
Apr 05, 2022 | 38.21 | 38.90 | 38.16 | 38.28 | 433,757 | +0.21(+0.56%) |
Apr 04, 2022 | 37.81 | 38.42 | 37.81 | 38.07 | 499,282 | +0.16(+0.42%) |
Apr 01, 2022 | 37.57 | 37.95 | 37.36 | 37.91 | 639,829 | +0.58(+1.56%) |
Mar 31, 2022 | 36.90 | 37.75 | 36.80 | 37.33 | 523,881 | +0.54(+1.46%) |
Mar 30, 2022 | 36.24 | 36.92 | 36.16 | 36.79 | 606,571 | +0.46(+1.27%) |
Mar 29, 2022 | 36.10 | 36.55 | 36.10 | 36.33 | 555,934 | +0.25(+0.69%) |
Mar 28, 2022 | 36.15 | 36.17 | 35.83 | 36.08 | 414,658 | -0.02(-0.06%) |
Mar 25, 2022 | 35.50 | 36.32 | 35.45 | 36.11 | 391,015 | +0.60(+1.70%) |
Mar 24, 2022 | 35.51 | 35.72 | 35.22 | 35.50 | 487,406 | +0.07(+0.19%) |
Mar 23, 2022 | 35.89 | 36.06 | 35.44 | 35.44 | 514,230 | -0.41(-1.15%) |
Mar 22, 2022 | 36.43 | 36.49 | 35.63 | 35.85 | 585,870 | -0.47(-1.29%) |
Mar 21, 2022 | 35.49 | 36.32 | 35.37 | 36.32 | 889,031 | +0.96(+2.73%) |
Mar 18, 2022 | 34.97 | 35.58 | 34.67 | 35.35 | 878,045 | +0.43(+1.24%) |
Mar 17, 2022 | 34.32 | 35.14 | 34.32 | 34.92 | 707,797 | +0.72(+2.11%) |
Mar 16, 2022 | 33.82 | 34.52 | 33.82 | 34.20 | 600,070 | +0.37(+1.10%) |
Mar 15, 2022 | 34.01 | 34.20 | 33.62 | 33.82 | 378,587 | -0.21(-0.63%) |
Mar 14, 2022 | 34.32 | 34.47 | 33.75 | 34.04 | 340,286 | -0.20(-0.58%) |
Mar 11, 2022 | 34.14 | 34.38 | 33.94 | 34.24 | 468,220 | +0.18(+0.53%) |
Mar 10, 2022 | 33.86 | 34.08 | 33.46 | 34.06 | 311,491 | +0.00(+0.00%) |
Mar 09, 2022 | 33.79 | 34.52 | 33.79 | 34.06 | 348,145 | +0.45(+1.34%) |
Mar 08, 2022 | 33.61 | 34.24 | 33.50 | 33.60 | 526,456 | +0.07(+0.20%) |
Mar 07, 2022 | 33.51 | 33.71 | 33.36 | 33.54 | 447,352 | -0.10(-0.30%) |
Mar 04, 2022 | 32.71 | 33.76 | 32.71 | 33.64 | 424,524 | +0.56(+1.69%) |
Mar 03, 2022 | 34.07 | 34.24 | 32.96 | 33.08 | 666,646 | -0.90(-2.65%) |
Mar 02, 2022 | 33.54 | 34.35 | 33.54 | 33.98 | 370,793 | +0.43(+1.29%) |
Mar 01, 2022 | 33.25 | 33.60 | 32.92 | 33.55 | 491,605 | +0.12(+0.35%) |
Feb 28, 2022 | 33.01 | 33.54 | 32.75 | 33.43 | 392,629 | +0.20(+0.61%) |
Feb 25, 2022 | 33.05 | 33.61 | 33.22 | 33.23 | 419,276 | +0.40(+1.22%) |
Feb 24, 2022 | 32.42 | 32.91 | 32.21 | 32.83 | 769,140 | -0.07(-0.20%) |
Feb 23, 2022 | 33.16 | 33.52 | 32.77 | 32.89 | 497,834 | -0.25(-0.74%) |
Feb 22, 2022 | 33.22 | 33.45 | 32.98 | 33.14 | 449,580 | -0.23(-0.70%) |
Feb 18, 2022 | 33.37 | 0 | +0.02(+0.07%) | |||
Feb 17, 2022 | 33.36 | 33.45 | 33.13 | 33.35 | 336,439 | -0.02(-0.07%) |
Feb 16, 2022 | 33.63 | 33.81 | 33.33 | 33.37 | 313,072 | -0.24(-0.71%) |
Feb 15, 2022 | 34.33 | 34.33 | 33.54 | 33.61 | 240,112 | -0.35(-1.04%) |
Feb 14, 2022 | 34.23 | 34.23 | 33.81 | 33.97 | 377,250 | -0.30(-0.86%) |
Feb 11, 2022 | 34.12 | 34.49 | 34.04 | 34.26 | 467,750 | +0.16(+0.46%) |
Feb 10, 2022 | 33.83 | 34.59 | 33.80 | 34.11 | 542,700 | +0.06(+0.16%) |
Feb 09, 2022 | 33.46 | 34.07 | 33.46 | 34.05 | 574,615 | +0.70(+2.09%) |
Feb 08, 2022 | 33.43 | 33.63 | 33.20 | 33.35 | 353,993 | -0.13(-0.38%) |
Feb 07, 2022 | 33.60 | 33.84 | 33.29 | 33.48 | 507,237 | -0.12(-0.37%) |
Feb 04, 2022 | 33.51 | 33.79 | 33.40 | 33.60 | 343,185 | -0.03(-0.08%) |
Feb 03, 2022 | 33.21 | 33.80 | 33.63 | 301,535 | +0.19(+0.57%) | |
Feb 02, 2022 | 33.52 | 33.82 | 33.17 | 33.44 | 336,919 | +0.43(+1.30%) |