Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.76 | 33.02 | 32.05 | 32.13 | 833,239 | -0.66(-2.00%) |
Apr 28, 2022 | 32.83 | 33.24 | 32.54 | 32.79 | 890,293 | +0.14(+0.41%) |
Apr 27, 2022 | 32.91 | 33.11 | 32.14 | 32.65 | 1,244,282 | -0.22(-0.68%) |
Apr 26, 2022 | 33.76 | 33.89 | 32.84 | 32.87 | 1,143,012 | -1.13(-3.33%) |
Apr 25, 2022 | 33.95 | 34.16 | 33.39 | 34.01 | 1,131,294 | -0.14(-0.42%) |
Apr 22, 2022 | 34.59 | 34.71 | 34.02 | 34.15 | 809,844 | -0.53(-1.53%) |
Apr 21, 2022 | 35.46 | 35.82 | 34.59 | 34.68 | 1,400,563 | -0.58(-1.64%) |
Apr 20, 2022 | 34.92 | 35.39 | 33.83 | 35.26 | 956,932 | +0.27(+0.77%) |
Apr 19, 2022 | 34.92 | 35.13 | 34.55 | 34.99 | 690,939 | +0.22(+0.64%) |
Apr 18, 2022 | 34.71 | 34.96 | 34.51 | 34.77 | 744,408 | +0.12(+0.33%) |
Apr 14, 2022 | 34.79 | 35.18 | 34.61 | 34.65 | 1,480,940 | -0.08(-0.22%) |
Apr 13, 2022 | 34.49 | 34.82 | 34.44 | 34.73 | 629,533 | +0.31(+0.90%) |
Apr 12, 2022 | 34.51 | 34.88 | 34.16 | 34.42 | 776,394 | +0.10(+0.28%) |
Apr 11, 2022 | 34.55 | 35.08 | 34.21 | 34.32 | 751,167 | -0.24(-0.70%) |
Apr 08, 2022 | 34.17 | 34.83 | 34.17 | 34.57 | 766,298 | +0.42(+1.22%) |
Apr 07, 2022 | 34.31 | 34.58 | 33.59 | 34.15 | 717,768 | -0.28(-0.81%) |
Apr 06, 2022 | 34.34 | 34.50 | 33.95 | 34.43 | 1,008,126 | +0.07(+0.20%) |
Apr 05, 2022 | 34.99 | 35.34 | 34.20 | 34.36 | 784,899 | -0.83(-2.36%) |
Apr 04, 2022 | 34.88 | 35.20 | 34.06 | 35.19 | 638,386 | +0.23(+0.66%) |
Apr 01, 2022 | 35.40 | 35.51 | 34.71 | 34.96 | 797,538 | -0.11(-0.30%) |
Mar 31, 2022 | 35.46 | 35.96 | 35.03 | 35.07 | 703,215 | -0.53(-1.49%) |
Mar 30, 2022 | 36.28 | 36.48 | 35.47 | 35.60 | 1,215,500 | -0.71(-1.94%) |
Mar 29, 2022 | 36.40 | 36.54 | 36.03 | 36.31 | 465,017 | +0.28(+0.78%) |
Mar 28, 2022 | 36.49 | 36.58 | 35.58 | 36.03 | 465,915 | -0.53(-1.45%) |
Mar 25, 2022 | 36.33 | 37.01 | 36.33 | 36.56 | 737,630 | +0.24(+0.67%) |
Mar 24, 2022 | 35.93 | 36.48 | 35.87 | 36.32 | 525,385 | +0.38(+1.05%) |
Mar 23, 2022 | 36.34 | 36.58 | 35.94 | 35.94 | 613,517 | -0.56(-1.54%) |
Mar 22, 2022 | 36.54 | 37.00 | 36.39 | 36.50 | 668,642 | +0.21(+0.59%) |
Mar 21, 2022 | 36.38 | 37.38 | 36.01 | 36.29 | 2,509,793 | -0.14(-0.37%) |
Mar 18, 2022 | 35.80 | 36.48 | 35.26 | 36.42 | 1,842,883 | +0.61(+1.70%) |
Mar 17, 2022 | 35.93 | 35.93 | 34.72 | 35.81 | 1,068,772 | -0.36(-0.99%) |
Mar 16, 2022 | 35.56 | 36.25 | 35.35 | 36.17 | 1,133,004 | +0.77(+2.18%) |
Mar 15, 2022 | 34.88 | 35.43 | 34.47 | 35.40 | 834,493 | +0.87(+2.52%) |
Mar 14, 2022 | 35.45 | 36.04 | 34.38 | 34.53 | 1,342,161 | -0.44(-1.27%) |
Mar 11, 2022 | 35.51 | 36.10 | 34.92 | 34.97 | 761,760 | -0.43(-1.20%) |
Mar 10, 2022 | 35.82 | 36.12 | 34.98 | 35.40 | 1,061,368 | -0.78(-2.16%) |
Mar 09, 2022 | 37.45 | 37.62 | 36.12 | 36.18 | 913,711 | -0.74(-2.02%) |
Mar 08, 2022 | 36.85 | 37.56 | 36.54 | 36.92 | 686,863 | +0.16(+0.45%) |
Mar 07, 2022 | 37.65 | 37.99 | 36.72 | 36.76 | 1,229,807 | -1.01(-2.66%) |
Mar 04, 2022 | 37.84 | 37.94 | 37.39 | 37.77 | 809,568 | -0.44(-1.16%) |
Mar 03, 2022 | 38.03 | 38.54 | 37.78 | 38.21 | 874,510 | +0.20(+0.53%) |
Mar 02, 2022 | 36.64 | 38.45 | 36.57 | 38.01 | 1,135,693 | +1.62(+4.46%) |
Mar 01, 2022 | 36.63 | 36.96 | 36.15 | 36.38 | 1,021,580 | -0.37(-1.00%) |
Feb 28, 2022 | 36.23 | 36.94 | 36.03 | 36.75 | 1,674,548 | +0.03(+0.08%) |
Feb 25, 2022 | 35.95 | 37.01 | 35.99 | 36.72 | 1,000,053 | +0.93(+2.60%) |
Feb 24, 2022 | 35.44 | 35.91 | 35.01 | 35.79 | 1,121,866 | -0.16(-0.45%) |
Feb 23, 2022 | 37.01 | 37.01 | 35.89 | 35.95 | 1,411,126 | -0.72(-1.96%) |
Feb 22, 2022 | 36.92 | 37.28 | 36.56 | 36.67 | 2,045,326 | -0.35(-0.93%) |
Feb 18, 2022 | 37.02 | 0 | -0.12(-0.31%) | |||
Feb 17, 2022 | 37.29 | 37.69 | 36.91 | 37.13 | 1,376,203 | -0.24(-0.64%) |
Feb 16, 2022 | 37.13 | 37.52 | 36.68 | 37.37 | 1,313,716 | -0.19(-0.51%) |
Feb 15, 2022 | 37.48 | 38.17 | 37.36 | 37.57 | 1,144,319 | +0.35(+0.93%) |
Feb 14, 2022 | 38.03 | 38.18 | 37.11 | 37.22 | 1,012,655 | -0.67(-1.77%) |
Feb 11, 2022 | 38.24 | 38.90 | 37.78 | 37.89 | 1,124,726 | -0.58(-1.50%) |
Feb 10, 2022 | 38.04 | 39.30 | 37.74 | 38.47 | 1,335,122 | +0.12(+0.33%) |
Feb 09, 2022 | 36.33 | 38.41 | 36.28 | 38.34 | 1,790,179 | +2.47(+6.88%) |
Feb 08, 2022 | 35.90 | 36.22 | 35.59 | 35.88 | 950,597 | +0.16(+0.46%) |
Feb 07, 2022 | 35.93 | 36.24 | 35.62 | 35.71 | 830,540 | -0.07(-0.19%) |
Feb 04, 2022 | 35.90 | 36.19 | 35.48 | 35.78 | 841,714 | -0.19(-0.53%) |
Feb 03, 2022 | 35.78 | 35.97 | 736,875 | +0.17(+0.48%) | ||
Feb 02, 2022 | 35.31 | 35.94 | 34.89 | 35.80 | 1,061,741 | +0.27(+0.76%) |