Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.84 | 33.33 | 32.00 | 32.09 | 242,761 | -0.89(-2.70%) |
Apr 28, 2022 | 32.57 | 33.31 | 31.63 | 32.98 | 296,996 | +0.72(+2.22%) |
Apr 27, 2022 | 33.55 | 34.01 | 32.21 | 32.26 | 400,256 | -1.26(-3.77%) |
Apr 26, 2022 | 35.88 | 35.96 | 33.41 | 33.52 | 397,089 | -2.73(-7.52%) |
Apr 25, 2022 | 36.68 | 37.15 | 35.35 | 36.25 | 536,485 | -0.70(-1.91%) |
Apr 22, 2022 | 36.77 | 37.44 | 36.11 | 36.95 | 588,659 | -0.07(-0.20%) |
Apr 21, 2022 | 35.78 | 37.19 | 35.78 | 37.03 | 543,923 | +1.57(+4.44%) |
Apr 20, 2022 | 35.04 | 35.99 | 34.54 | 35.45 | 247,601 | +0.78(+2.26%) |
Apr 19, 2022 | 34.09 | 35.18 | 34.09 | 34.67 | 331,989 | +0.49(+1.43%) |
Apr 18, 2022 | 34.04 | 34.61 | 33.91 | 34.18 | 299,632 | -0.04(-0.12%) |
Apr 14, 2022 | 34.64 | 34.64 | 33.98 | 34.22 | 328,966 | -0.23(-0.67%) |
Apr 13, 2022 | 34.19 | 34.92 | 34.19 | 34.45 | 406,125 | +0.25(+0.73%) |
Apr 12, 2022 | 34.71 | 35.00 | 33.96 | 34.20 | 309,299 | -0.14(-0.42%) |
Apr 11, 2022 | 34.16 | 35.70 | 33.86 | 34.35 | 373,601 | +0.12(+0.35%) |
Apr 08, 2022 | 34.86 | 35.33 | 34.15 | 34.23 | 276,097 | -0.68(-1.94%) |
Apr 07, 2022 | 35.15 | 35.40 | 34.81 | 34.91 | 368,288 | -0.38(-1.06%) |
Apr 06, 2022 | 35.48 | 36.10 | 35.23 | 35.28 | 384,571 | -0.65(-1.81%) |
Apr 05, 2022 | 36.60 | 36.78 | 35.72 | 35.93 | 427,111 | -0.69(-1.89%) |
Apr 04, 2022 | 36.97 | 36.97 | 35.97 | 36.62 | 328,532 | -0.38(-1.01%) |
Apr 01, 2022 | 36.95 | 37.22 | 36.49 | 37.00 | 366,249 | +0.31(+0.84%) |
Mar 31, 2022 | 36.72 | 37.27 | 36.41 | 36.69 | 427,850 | -0.11(-0.29%) |
Mar 30, 2022 | 36.88 | 37.43 | 36.65 | 36.79 | 234,864 | -0.14(-0.39%) |
Mar 29, 2022 | 35.58 | 37.32 | 34.98 | 36.94 | 532,689 | +2.59(+7.53%) |
Mar 28, 2022 | 34.71 | 34.77 | 33.69 | 34.35 | 258,006 | -0.04(-0.11%) |
Mar 25, 2022 | 34.85 | 35.03 | 34.16 | 34.39 | 290,251 | -0.45(-1.30%) |
Mar 24, 2022 | 35.58 | 36.32 | 34.51 | 34.85 | 235,098 | -0.49(-1.40%) |
Mar 23, 2022 | 36.41 | 36.44 | 35.24 | 35.34 | 261,370 | -1.32(-3.61%) |
Mar 22, 2022 | 37.39 | 37.77 | 36.50 | 36.66 | 312,133 | -0.73(-1.95%) |
Mar 21, 2022 | 38.26 | 38.28 | 37.21 | 37.39 | 247,792 | -1.05(-2.74%) |
Mar 18, 2022 | 37.13 | 38.61 | 36.88 | 38.45 | 619,632 | +1.43(+3.86%) |
Mar 17, 2022 | 37.13 | 37.53 | 36.83 | 37.02 | 240,550 | -0.31(-0.83%) |
Mar 16, 2022 | 35.85 | 37.42 | 35.85 | 37.33 | 552,188 | +1.65(+4.61%) |
Mar 15, 2022 | 35.08 | 35.71 | 34.71 | 35.68 | 507,190 | +0.90(+2.59%) |
Mar 14, 2022 | 35.45 | 35.72 | 34.40 | 34.78 | 255,568 | -0.66(-1.88%) |
Mar 11, 2022 | 36.00 | 36.21 | 35.22 | 35.45 | 225,823 | -0.47(-1.32%) |
Mar 10, 2022 | 35.73 | 35.95 | 35.27 | 35.92 | 220,676 | -0.33(-0.91%) |
Mar 09, 2022 | 35.73 | 36.35 | 35.06 | 36.25 | 316,498 | +0.98(+2.78%) |
Mar 08, 2022 | 35.72 | 36.44 | 35.21 | 35.27 | 381,898 | -0.47(-1.33%) |
Mar 07, 2022 | 35.89 | 36.18 | 35.58 | 35.74 | 321,093 | -0.02(-0.06%) |
Mar 04, 2022 | 35.20 | 35.91 | 34.60 | 35.76 | 466,407 | +0.20(+0.57%) |
Mar 03, 2022 | 36.81 | 36.97 | 35.44 | 35.56 | 291,080 | -0.93(-2.54%) |
Mar 02, 2022 | 37.70 | 38.03 | 36.30 | 36.49 | 500,642 | -1.16(-3.08%) |
Mar 01, 2022 | 36.35 | 38.37 | 36.04 | 37.64 | 539,810 | -0.91(-2.36%) |
Feb 28, 2022 | 38.10 | 39.23 | 37.96 | 38.55 | 472,864 | +0.03(+0.09%) |
Feb 25, 2022 | 37.97 | 38.70 | 37.63 | 38.52 | 260,559 | +0.75(+1.99%) |
Feb 24, 2022 | 36.49 | 37.93 | 36.31 | 37.77 | 357,684 | +0.49(+1.31%) |
Feb 23, 2022 | 38.02 | 39.03 | 37.20 | 37.28 | 219,606 | -0.61(-1.60%) |
Feb 22, 2022 | 38.14 | 38.34 | 37.55 | 37.89 | 272,954 | -0.44(-1.15%) |
Feb 18, 2022 | 38.33 | 0 | +0.05(+0.14%) | |||
Feb 17, 2022 | 39.11 | 39.20 | 38.22 | 38.28 | 374,769 | -1.02(-2.60%) |
Feb 16, 2022 | 39.45 | 39.61 | 38.99 | 39.30 | 358,673 | -0.36(-0.90%) |
Feb 15, 2022 | 39.13 | 39.86 | 39.03 | 39.65 | 557,058 | +0.96(+2.48%) |
Feb 14, 2022 | 38.68 | 39.37 | 38.22 | 38.69 | 624,101 | +0.01(+0.02%) |
Feb 11, 2022 | 38.66 | 39.49 | 38.32 | 38.68 | 429,789 | +0.22(+0.58%) |
Feb 10, 2022 | 39.43 | 39.43 | 38.20 | 38.46 | 846,935 | -0.92(-2.34%) |
Feb 09, 2022 | 39.45 | 40.11 | 39.18 | 39.38 | 361,226 | +0.03(+0.08%) |
Feb 08, 2022 | 39.20 | 39.75 | 38.61 | 39.35 | 864,394 | +0.33(+0.84%) |
Feb 07, 2022 | 39.40 | 39.65 | 38.95 | 39.02 | 232,405 | -0.45(-1.15%) |
Feb 04, 2022 | 40.01 | 41.32 | 38.92 | 39.47 | 308,612 | -0.77(-1.91%) |
Feb 03, 2022 | 41.01 | 40.24 | 208,503 | -0.53(-1.29%) | ||
Feb 02, 2022 | 42.10 | 42.48 | 40.55 | 40.77 | 331,934 | -1.24(-2.95%) |