Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.66 | 37.10 | 35.91 | 35.96 | 1,280,433 | -0.63(-1.73%) |
Apr 28, 2022 | 35.76 | 36.81 | 35.09 | 36.60 | 1,247,528 | +1.79(+5.13%) |
Apr 27, 2022 | 34.86 | 35.42 | 34.55 | 34.81 | 1,278,701 | -0.17(-0.49%) |
Apr 26, 2022 | 35.16 | 35.64 | 34.79 | 34.98 | 784,371 | -0.33(-0.92%) |
Apr 25, 2022 | 34.75 | 35.44 | 34.30 | 35.31 | 717,925 | +0.27(+0.77%) |
Apr 22, 2022 | 35.90 | 35.90 | 34.98 | 35.04 | 410,218 | -1.19(-3.29%) |
Apr 21, 2022 | 36.13 | 36.29 | 35.76 | 36.23 | 696,130 | +0.47(+1.32%) |
Apr 20, 2022 | 35.23 | 35.82 | 35.23 | 35.76 | 828,771 | +0.95(+2.73%) |
Apr 19, 2022 | 34.61 | 35.06 | 34.55 | 34.81 | 781,474 | +0.33(+0.95%) |
Apr 18, 2022 | 33.95 | 34.76 | 33.84 | 34.48 | 666,758 | +0.71(+2.10%) |
Apr 14, 2022 | 33.90 | 34.13 | 33.51 | 33.77 | 955,738 | -0.02(-0.06%) |
Apr 13, 2022 | 33.59 | 33.98 | 33.17 | 33.79 | 1,069,561 | +0.15(+0.46%) |
Apr 12, 2022 | 33.80 | 34.99 | 33.47 | 33.64 | 1,063,627 | -0.27(-0.79%) |
Apr 11, 2022 | 34.03 | 34.82 | 33.85 | 33.91 | 924,909 | -0.12(-0.37%) |
Apr 08, 2022 | 34.84 | 34.97 | 33.95 | 34.03 | 1,083,659 | -0.84(-2.40%) |
Apr 07, 2022 | 35.64 | 35.85 | 34.53 | 34.87 | 935,884 | -1.00(-2.79%) |
Apr 06, 2022 | 36.01 | 36.10 | 35.42 | 35.87 | 785,842 | -0.45(-1.24%) |
Apr 05, 2022 | 36.85 | 37.28 | 36.24 | 36.32 | 702,317 | -0.59(-1.59%) |
Apr 04, 2022 | 37.08 | 37.10 | 36.16 | 36.91 | 674,411 | -0.24(-0.65%) |
Apr 01, 2022 | 37.96 | 38.04 | 36.60 | 37.15 | 666,630 | -0.57(-1.50%) |
Mar 31, 2022 | 38.57 | 38.89 | 37.68 | 37.71 | 618,003 | -0.97(-2.51%) |
Mar 30, 2022 | 38.87 | 39.17 | 38.27 | 38.68 | 1,018,937 | -0.28(-0.71%) |
Mar 29, 2022 | 39.18 | 39.46 | 38.67 | 38.96 | 740,906 | +0.19(+0.50%) |
Mar 28, 2022 | 39.48 | 39.48 | 38.35 | 38.77 | 718,923 | -0.71(-1.80%) |
Mar 25, 2022 | 38.35 | 39.48 | 38.26 | 39.48 | 818,692 | +1.21(+3.16%) |
Mar 24, 2022 | 38.08 | 38.50 | 37.75 | 38.27 | 519,196 | +0.36(+0.94%) |
Mar 23, 2022 | 38.35 | 38.44 | 37.90 | 37.91 | 607,362 | -0.66(-1.72%) |
Mar 22, 2022 | 38.87 | 39.28 | 38.48 | 38.58 | 713,821 | +0.06(+0.15%) |
Mar 21, 2022 | 38.00 | 38.87 | 37.97 | 38.52 | 956,019 | +0.67(+1.78%) |
Mar 18, 2022 | 37.50 | 37.85 | 36.92 | 37.85 | 1,046,825 | -0.13(-0.35%) |
Mar 17, 2022 | 37.78 | 38.27 | 37.50 | 37.98 | 822,113 | +0.10(+0.25%) |
Mar 16, 2022 | 37.30 | 38.10 | 37.25 | 37.89 | 1,127,769 | +0.82(+2.20%) |
Mar 15, 2022 | 38.27 | 38.27 | 36.49 | 37.07 | 1,593,260 | -0.88(-2.33%) |
Mar 14, 2022 | 37.84 | 38.21 | 37.31 | 37.95 | 738,977 | +0.57(+1.52%) |
Mar 11, 2022 | 37.51 | 37.97 | 37.35 | 37.39 | 596,964 | +0.05(+0.13%) |
Mar 10, 2022 | 37.79 | 38.10 | 37.05 | 37.34 | 614,376 | -0.80(-2.09%) |
Mar 09, 2022 | 38.16 | 38.62 | 37.87 | 38.14 | 991,566 | +0.60(+1.59%) |
Mar 08, 2022 | 38.09 | 38.79 | 37.42 | 37.54 | 694,945 | -0.05(-0.13%) |
Mar 07, 2022 | 39.20 | 39.44 | 37.45 | 37.59 | 908,167 | -1.70(-4.33%) |
Mar 04, 2022 | 38.27 | 39.43 | 37.88 | 39.29 | 1,109,846 | +0.46(+1.19%) |
Mar 03, 2022 | 38.35 | 38.92 | 37.71 | 38.83 | 1,008,707 | +0.77(+2.03%) |
Mar 02, 2022 | 37.65 | 38.43 | 37.38 | 38.05 | 723,384 | +0.54(+1.45%) |
Mar 01, 2022 | 38.01 | 38.30 | 36.62 | 37.51 | 905,818 | -0.66(-1.73%) |
Feb 28, 2022 | 37.44 | 38.29 | 37.26 | 38.17 | 1,195,051 | +0.20(+0.53%) |
Feb 25, 2022 | 37.36 | 38.12 | 37.20 | 37.97 | 1,135,125 | +1.55(+4.25%) |
Feb 24, 2022 | 36.58 | 37.09 | 35.83 | 36.42 | 1,148,363 | -1.25(-3.32%) |
Feb 23, 2022 | 38.32 | 38.63 | 37.54 | 37.67 | 997,022 | -0.47(-1.23%) |
Feb 22, 2022 | 38.46 | 38.88 | 38.02 | 38.14 | 814,845 | -0.63(-1.63%) |
Feb 18, 2022 | 38.77 | 0 | -0.32(-0.83%) | |||
Feb 17, 2022 | 39.28 | 40.14 | 38.79 | 39.09 | 1,447,326 | +0.50(+1.29%) |
Feb 16, 2022 | 38.47 | 38.95 | 38.24 | 38.60 | 1,062,165 | +0.03(+0.07%) |
Feb 15, 2022 | 38.35 | 39.09 | 38.13 | 38.57 | 1,100,609 | +0.49(+1.28%) |
Feb 14, 2022 | 37.58 | 38.13 | 37.19 | 38.08 | 1,309,751 | +0.56(+1.50%) |
Feb 11, 2022 | 37.46 | 38.12 | 37.08 | 37.52 | 666,646 | +0.09(+0.23%) |
Feb 10, 2022 | 37.79 | 38.42 | 37.30 | 37.43 | 469,377 | -0.35(-0.94%) |
Feb 09, 2022 | 37.75 | 38.15 | 37.65 | 37.79 | 574,428 | +0.23(+0.61%) |
Feb 08, 2022 | 37.31 | 37.68 | 36.94 | 37.56 | 666,254 | +0.64(+1.73%) |
Feb 07, 2022 | 36.88 | 37.10 | 36.53 | 36.92 | 422,525 | +0.05(+0.13%) |
Feb 04, 2022 | 37.02 | 37.54 | 36.24 | 36.87 | 784,612 | -0.65(-1.73%) |
Feb 03, 2022 | 37.46 | 38.00 | 37.52 | 602,564 | +0.11(+0.31%) | |
Feb 02, 2022 | 37.07 | 37.65 | 36.76 | 37.40 | 792,447 | +0.24(+0.64%) |