Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.44 | 35.92 | 34.59 | 35.25 | 39,969 | -0.09(-0.25%) |
Apr 28, 2022 | 35.56 | 36.46 | 35.18 | 35.34 | 69,770 | +0.09(+0.25%) |
Apr 27, 2022 | 35.81 | 36.48 | 35.03 | 35.25 | 70,313 | -0.36(-1.02%) |
Apr 26, 2022 | 36.73 | 37.19 | 34.89 | 35.61 | 54,268 | -1.20(-3.27%) |
Apr 25, 2022 | 36.94 | 38.27 | 35.65 | 36.82 | 71,875 | +0.16(+0.43%) |
Apr 22, 2022 | 35.54 | 37.39 | 35.42 | 36.66 | 62,756 | +0.75(+2.10%) |
Apr 21, 2022 | 35.00 | 36.00 | 34.96 | 35.91 | 38,014 | +0.83(+2.37%) |
Apr 20, 2022 | 33.56 | 35.78 | 33.56 | 35.08 | 43,586 | +1.42(+4.22%) |
Apr 19, 2022 | 33.24 | 33.82 | 32.89 | 33.66 | 25,779 | +0.68(+2.05%) |
Apr 18, 2022 | 33.23 | 33.95 | 32.75 | 32.98 | 15,779 | -0.49(-1.46%) |
Apr 14, 2022 | 32.91 | 33.90 | 32.91 | 33.47 | 24,657 | +0.21(+0.62%) |
Apr 13, 2022 | 32.55 | 33.31 | 32.14 | 33.26 | 6,284 | +0.66(+2.01%) |
Apr 12, 2022 | 31.97 | 33.00 | 31.97 | 32.61 | 18,572 | +0.47(+1.46%) |
Apr 11, 2022 | 31.85 | 32.21 | 31.84 | 32.14 | 5,848 | +0.22(+0.68%) |
Apr 08, 2022 | 32.01 | 32.28 | 31.58 | 31.92 | 11,448 | -0.12(-0.37%) |
Apr 07, 2022 | 32.42 | 32.69 | 31.99 | 32.04 | 18,108 | -0.51(-1.56%) |
Apr 06, 2022 | 32.42 | 32.96 | 32.42 | 32.55 | 10,960 | +0.11(+0.33%) |
Apr 05, 2022 | 32.61 | 32.77 | 32.41 | 32.44 | 7,862 | +0.06(+0.18%) |
Apr 04, 2022 | 32.78 | 32.78 | 32.36 | 32.38 | 3,537 | -0.06(-0.18%) |
Apr 01, 2022 | 33.22 | 33.47 | 32.44 | 32.44 | 11,634 | -0.47(-1.43%) |
Mar 31, 2022 | 32.21 | 33.24 | 32.21 | 32.91 | 8,728 | +0.72(+2.25%) |
Mar 30, 2022 | 32.31 | 32.79 | 32.17 | 32.19 | 4,951 | -0.23(-0.69%) |
Mar 29, 2022 | 32.29 | 32.68 | 32.12 | 32.41 | 6,882 | +0.29(+0.91%) |
Mar 28, 2022 | 32.78 | 32.78 | 32.06 | 32.12 | 6,335 | -0.29(-0.91%) |
Mar 25, 2022 | 32.28 | 32.41 | 32.28 | 32.41 | 3,464 | +0.26(+0.82%) |
Mar 24, 2022 | 32.12 | 32.30 | 32.02 | 32.15 | 4,851 | +0.03(+0.09%) |
Mar 23, 2022 | 31.88 | 32.44 | 31.85 | 32.12 | 7,791 | +0.06(+0.18%) |
Mar 22, 2022 | 32.07 | 32.55 | 32.06 | 32.06 | 5,731 | -0.02(-0.06%) |
Mar 21, 2022 | 31.65 | 32.11 | 31.65 | 32.08 | 8,404 | +0.47(+1.49%) |
Mar 18, 2022 | 32.13 | 32.74 | 31.61 | 31.61 | 7,433 | -0.83(-2.57%) |
Mar 17, 2022 | 31.89 | 32.44 | 31.76 | 32.44 | 3,134 | +0.33(+1.04%) |
Mar 16, 2022 | 31.81 | 32.35 | 31.57 | 32.11 | 5,423 | +0.27(+0.86%) |
Mar 15, 2022 | 31.99 | 32.31 | 31.74 | 31.83 | 9,131 | +0.23(+0.71%) |
Mar 14, 2022 | 31.78 | 32.45 | 31.35 | 31.61 | 20,277 | +0.14(+0.44%) |
Mar 11, 2022 | 32.38 | 32.38 | 31.47 | 31.47 | 8,726 | -0.49(-1.53%) |
Mar 10, 2022 | 31.44 | 33.05 | 31.44 | 31.96 | 3,671 | +0.14(+0.43%) |
Mar 09, 2022 | 31.99 | 32.34 | 31.65 | 31.82 | 6,569 | +0.38(+1.21%) |
Mar 08, 2022 | 31.39 | 32.09 | 31.39 | 31.44 | 12,000 | +0.04(+0.12%) |
Mar 07, 2022 | 31.64 | 32.23 | 31.40 | 31.40 | 15,221 | -0.63(-1.96%) |
Mar 04, 2022 | 32.20 | 32.20 | 31.64 | 32.03 | 11,099 | -0.01(-0.03%) |
Mar 03, 2022 | 32.53 | 32.53 | 31.95 | 32.04 | 2,706 | +0.09(+0.28%) |
Mar 02, 2022 | 31.65 | 32.72 | 31.65 | 31.95 | 2,822 | +0.80(+2.58%) |
Mar 01, 2022 | 34.14 | 34.14 | 31.15 | 31.15 | 7,228 | -1.90(-5.75%) |
Feb 28, 2022 | 32.88 | 33.34 | 32.47 | 33.05 | 21,088 | +0.20(+0.60%) |
Feb 25, 2022 | 33.40 | 33.29 | 32.49 | 32.85 | 7,622 | -0.36(-1.09%) |
Feb 24, 2022 | 32.23 | 33.29 | 32.13 | 33.21 | 22,765 | +0.43(+1.31%) |
Feb 23, 2022 | 33.33 | 33.34 | 32.42 | 32.78 | 12,349 | -0.51(-1.53%) |
Feb 22, 2022 | 32.85 | 33.32 | 32.67 | 33.29 | 14,813 | +0.34(+1.04%) |
Feb 18, 2022 | 32.95 | 0 | -0.34(-1.03%) | |||
Feb 17, 2022 | 33.40 | 33.40 | 32.81 | 33.29 | 4,974 | -0.54(-1.59%) |
Feb 16, 2022 | 34.27 | 34.27 | 33.59 | 33.83 | 6,418 | -0.16(-0.46%) |
Feb 15, 2022 | 34.14 | 34.90 | 33.95 | 33.99 | 10,715 | +0.29(+0.87%) |
Feb 14, 2022 | 34.22 | 34.22 | 33.48 | 33.69 | 11,095 | -0.38(-1.12%) |
Feb 11, 2022 | 34.18 | 34.38 | 33.47 | 34.08 | 10,742 | +0.32(+0.96%) |
Feb 10, 2022 | 36.03 | 36.40 | 33.31 | 33.75 | 29,217 | -1.84(-5.17%) |
Feb 09, 2022 | 36.07 | 36.23 | 35.45 | 35.59 | 11,113 | -0.25(-0.71%) |
Feb 08, 2022 | 35.28 | 35.85 | 34.62 | 35.85 | 18,927 | +0.86(+2.46%) |
Feb 07, 2022 | 35.52 | 36.10 | 34.94 | 34.99 | 19,173 | -0.24(-0.67%) |
Feb 04, 2022 | 35.22 | 36.07 | 34.31 | 35.22 | 34,024 | -0.03(-0.08%) |
Feb 03, 2022 | 35.00 | 35.50 | 35.25 | 25,026 | +0.31(+0.90%) | |
Feb 02, 2022 | 32.83 | 35.35 | 32.72 | 34.94 | 57,993 | +1.60(+4.79%) |