Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.74 | 35.87 | 34.93 | 35.20 | 350,800 | -0.67(-1.87%) |
Apr 28, 2022 | 35.75 | 36.13 | 35.42 | 35.87 | 463,954 | +0.47(+1.32%) |
Apr 27, 2022 | 34.91 | 35.49 | 34.66 | 35.40 | 408,720 | +0.47(+1.34%) |
Apr 26, 2022 | 36.18 | 36.18 | 34.73 | 34.93 | 612,297 | -1.40(-3.86%) |
Apr 25, 2022 | 36.01 | 36.46 | 35.53 | 36.33 | 609,611 | +0.12(+0.34%) |
Apr 22, 2022 | 37.34 | 37.43 | 36.14 | 36.21 | 719,071 | -1.51(-4.01%) |
Apr 21, 2022 | 38.49 | 38.49 | 37.39 | 37.72 | 328,601 | -0.61(-1.59%) |
Apr 20, 2022 | 37.45 | 38.45 | 37.42 | 38.33 | 373,104 | +1.02(+2.73%) |
Apr 19, 2022 | 37.48 | 37.58 | 37.26 | 37.31 | 333,747 | -0.07(-0.18%) |
Apr 18, 2022 | 37.63 | 37.71 | 37.19 | 37.38 | 311,094 | -0.24(-0.64%) |
Apr 14, 2022 | 37.96 | 38.10 | 37.40 | 37.62 | 245,128 | -0.29(-0.76%) |
Apr 13, 2022 | 37.47 | 37.95 | 37.40 | 37.91 | 329,137 | +0.58(+1.54%) |
Apr 12, 2022 | 37.50 | 37.81 | 37.16 | 37.33 | 226,950 | -0.19(-0.51%) |
Apr 11, 2022 | 37.77 | 37.77 | 37.08 | 37.52 | 313,884 | -0.31(-0.82%) |
Apr 08, 2022 | 37.76 | 38.12 | 37.76 | 37.83 | 187,371 | +0.16(+0.42%) |
Apr 07, 2022 | 37.56 | 37.75 | 36.99 | 37.68 | 366,322 | +0.04(+0.10%) |
Apr 06, 2022 | 38.05 | 38.14 | 37.43 | 37.64 | 466,808 | -0.65(-1.71%) |
Apr 05, 2022 | 38.22 | 38.91 | 38.17 | 38.29 | 433,663 | +0.21(+0.56%) |
Apr 04, 2022 | 37.82 | 38.43 | 37.82 | 38.08 | 499,175 | +0.16(+0.42%) |
Apr 01, 2022 | 37.57 | 37.96 | 37.37 | 37.92 | 639,691 | +0.58(+1.55%) |
Mar 31, 2022 | 36.91 | 37.76 | 36.81 | 37.34 | 523,768 | +0.54(+1.46%) |
Mar 30, 2022 | 36.25 | 36.93 | 36.17 | 36.80 | 606,440 | +0.46(+1.27%) |
Mar 29, 2022 | 36.11 | 36.55 | 36.11 | 36.34 | 555,814 | +0.25(+0.69%) |
Mar 28, 2022 | 36.15 | 36.18 | 35.83 | 36.09 | 414,568 | -0.02(-0.06%) |
Mar 25, 2022 | 35.51 | 36.32 | 35.46 | 36.11 | 390,930 | +0.60(+1.70%) |
Mar 24, 2022 | 35.52 | 35.73 | 35.23 | 35.51 | 487,301 | +0.07(+0.19%) |
Mar 23, 2022 | 35.89 | 36.07 | 35.44 | 35.44 | 514,119 | -0.41(-1.15%) |
Mar 22, 2022 | 36.44 | 36.50 | 35.64 | 35.86 | 585,743 | -0.47(-1.29%) |
Mar 21, 2022 | 35.49 | 36.32 | 35.38 | 36.32 | 888,839 | +0.96(+2.73%) |
Mar 18, 2022 | 34.98 | 35.58 | 34.68 | 35.36 | 877,856 | +0.43(+1.24%) |
Mar 17, 2022 | 34.33 | 35.15 | 34.33 | 34.93 | 707,644 | +0.72(+2.11%) |
Mar 16, 2022 | 33.83 | 34.53 | 33.83 | 34.20 | 599,941 | +0.37(+1.10%) |
Mar 15, 2022 | 34.02 | 34.21 | 33.62 | 33.83 | 378,505 | -0.21(-0.63%) |
Mar 14, 2022 | 34.33 | 34.47 | 33.75 | 34.05 | 340,212 | -0.20(-0.58%) |
Mar 11, 2022 | 34.15 | 34.39 | 33.95 | 34.24 | 468,119 | +0.18(+0.53%) |
Mar 10, 2022 | 33.87 | 34.09 | 33.46 | 34.06 | 311,423 | +0.00(+0.00%) |
Mar 09, 2022 | 33.80 | 34.52 | 33.80 | 34.06 | 348,070 | +0.45(+1.34%) |
Mar 08, 2022 | 33.62 | 34.24 | 33.51 | 33.61 | 526,342 | +0.07(+0.20%) |
Mar 07, 2022 | 33.52 | 33.72 | 33.36 | 33.54 | 447,256 | -0.10(-0.30%) |
Mar 04, 2022 | 32.72 | 33.76 | 32.72 | 33.65 | 424,432 | +0.56(+1.69%) |
Mar 03, 2022 | 34.07 | 34.24 | 32.97 | 33.09 | 666,502 | -0.90(-2.65%) |
Mar 02, 2022 | 33.54 | 34.36 | 33.54 | 33.99 | 370,713 | +0.43(+1.29%) |
Mar 01, 2022 | 33.26 | 33.61 | 32.93 | 33.56 | 491,499 | +0.12(+0.35%) |
Feb 28, 2022 | 33.01 | 33.54 | 32.75 | 33.44 | 392,545 | +0.20(+0.61%) |
Feb 25, 2022 | 33.05 | 33.62 | 33.23 | 33.23 | 419,185 | +0.40(+1.22%) |
Feb 24, 2022 | 32.43 | 32.92 | 32.21 | 32.83 | 768,974 | -0.07(-0.20%) |
Feb 23, 2022 | 33.17 | 33.53 | 32.78 | 32.90 | 497,727 | -0.25(-0.74%) |
Feb 22, 2022 | 33.22 | 33.45 | 32.99 | 33.15 | 449,483 | -0.23(-0.70%) |
Feb 18, 2022 | 33.38 | 0 | +0.02(+0.07%) | |||
Feb 17, 2022 | 33.36 | 33.45 | 33.14 | 33.36 | 336,367 | -0.02(-0.07%) |
Feb 16, 2022 | 33.64 | 33.82 | 33.34 | 33.38 | 313,004 | -0.24(-0.71%) |
Feb 15, 2022 | 34.34 | 34.34 | 33.54 | 33.62 | 240,061 | -0.35(-1.04%) |
Feb 14, 2022 | 34.24 | 34.24 | 33.82 | 33.97 | 377,168 | -0.30(-0.86%) |
Feb 11, 2022 | 34.13 | 34.49 | 34.05 | 34.27 | 467,649 | +0.16(+0.46%) |
Feb 10, 2022 | 33.84 | 34.59 | 33.81 | 34.11 | 542,583 | +0.06(+0.16%) |
Feb 09, 2022 | 33.47 | 34.07 | 33.47 | 34.06 | 574,491 | +0.70(+2.09%) |
Feb 08, 2022 | 33.44 | 33.64 | 33.20 | 33.36 | 353,917 | -0.13(-0.38%) |
Feb 07, 2022 | 33.61 | 33.84 | 33.30 | 33.49 | 507,128 | -0.12(-0.37%) |
Feb 04, 2022 | 33.52 | 33.79 | 33.41 | 33.61 | 343,111 | -0.03(-0.08%) |
Feb 03, 2022 | 33.21 | 33.81 | 33.64 | 301,470 | +0.19(+0.57%) | |
Feb 02, 2022 | 33.53 | 33.83 | 33.17 | 33.45 | 336,847 | +0.43(+1.30%) |