Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.03 | 35.85 | 33.67 | 33.75 | 39,097 | -1.53(-4.33%) |
Apr 28, 2022 | 34.84 | 35.44 | 34.21 | 35.28 | 51,358 | +1.02(+2.98%) |
Apr 27, 2022 | 34.60 | 35.62 | 34.03 | 34.25 | 42,887 | -0.26(-0.76%) |
Apr 26, 2022 | 34.96 | 35.30 | 34.50 | 34.52 | 41,458 | -0.81(-2.31%) |
Apr 25, 2022 | 35.61 | 35.61 | 34.64 | 35.33 | 41,210 | -0.25(-0.71%) |
Apr 22, 2022 | 36.10 | 36.67 | 35.55 | 35.58 | 32,470 | -0.47(-1.30%) |
Apr 21, 2022 | 36.30 | 36.50 | 36.01 | 36.05 | 39,601 | -0.15(-0.41%) |
Apr 20, 2022 | 35.99 | 36.57 | 35.63 | 36.20 | 36,080 | +0.36(+0.99%) |
Apr 19, 2022 | 34.99 | 36.01 | 34.88 | 35.85 | 29,626 | +0.78(+2.22%) |
Apr 18, 2022 | 34.68 | 35.29 | 34.68 | 35.07 | 34,171 | +0.23(+0.67%) |
Apr 14, 2022 | 35.11 | 35.24 | 34.64 | 34.84 | 41,896 | -0.14(-0.40%) |
Apr 13, 2022 | 34.94 | 35.08 | 34.50 | 34.98 | 39,236 | +0.28(+0.81%) |
Apr 12, 2022 | 34.63 | 34.98 | 34.41 | 34.69 | 25,415 | +0.14(+0.41%) |
Apr 11, 2022 | 34.23 | 34.96 | 34.23 | 34.55 | 25,971 | +0.13(+0.38%) |
Apr 08, 2022 | 34.74 | 35.01 | 34.32 | 34.42 | 34,978 | -0.51(-1.45%) |
Apr 07, 2022 | 35.30 | 35.30 | 34.65 | 34.93 | 27,437 | -0.55(-1.56%) |
Apr 06, 2022 | 35.59 | 35.97 | 35.39 | 35.48 | 29,364 | -0.20(-0.55%) |
Apr 05, 2022 | 36.14 | 36.23 | 35.58 | 35.68 | 41,589 | -0.47(-1.30%) |
Apr 04, 2022 | 35.90 | 36.39 | 35.82 | 36.15 | 27,601 | -0.01(-0.03%) |
Apr 01, 2022 | 36.08 | 36.28 | 35.76 | 36.16 | 37,657 | +0.11(+0.31%) |
Mar 31, 2022 | 36.25 | 36.58 | 35.94 | 36.04 | 47,971 | -0.36(-0.98%) |
Mar 30, 2022 | 37.52 | 37.52 | 36.29 | 36.40 | 34,859 | -0.84(-2.26%) |
Mar 29, 2022 | 37.31 | 37.93 | 37.06 | 37.24 | 102,158 | -0.04(-0.10%) |
Mar 28, 2022 | 37.33 | 37.56 | 36.75 | 37.28 | 38,809 | -0.12(-0.33%) |
Mar 25, 2022 | 37.35 | 38.11 | 37.23 | 37.40 | 53,049 | -0.01(-0.03%) |
Mar 24, 2022 | 37.19 | 37.61 | 36.99 | 37.41 | 33,284 | +0.10(+0.28%) |
Mar 23, 2022 | 38.11 | 38.21 | 37.15 | 37.31 | 25,897 | -1.23(-3.18%) |
Mar 22, 2022 | 38.32 | 38.73 | 38.14 | 38.53 | 51,579 | +0.79(+2.08%) |
Mar 21, 2022 | 37.48 | 37.94 | 37.36 | 37.75 | 43,954 | +0.10(+0.27%) |
Mar 18, 2022 | 38.14 | 38.14 | 36.99 | 37.64 | 130,520 | -0.50(-1.30%) |
Mar 17, 2022 | 38.06 | 38.21 | 37.88 | 38.14 | 40,733 | -0.31(-0.80%) |
Mar 16, 2022 | 38.15 | 38.51 | 38.00 | 38.45 | 50,465 | +0.62(+1.63%) |
Mar 15, 2022 | 38.24 | 38.24 | 37.34 | 37.83 | 23,768 | -0.14(-0.37%) |
Mar 14, 2022 | 37.97 | 38.65 | 37.72 | 37.97 | 22,473 | +0.32(+0.85%) |
Mar 11, 2022 | 37.72 | 37.90 | 37.35 | 37.65 | 28,012 | +0.53(+1.44%) |
Mar 10, 2022 | 36.81 | 37.58 | 36.67 | 37.12 | 17,498 | -0.13(-0.35%) |
Mar 09, 2022 | 37.46 | 37.93 | 37.10 | 37.25 | 21,568 | +0.50(+1.35%) |
Mar 08, 2022 | 37.58 | 37.64 | 36.75 | 36.75 | 30,830 | -0.57(-1.53%) |
Mar 07, 2022 | 37.92 | 37.95 | 37.32 | 37.33 | 30,898 | -0.64(-1.68%) |
Mar 04, 2022 | 37.98 | 38.22 | 37.44 | 37.96 | 25,255 | -0.60(-1.55%) |
Mar 03, 2022 | 38.29 | 38.89 | 38.13 | 38.56 | 24,400 | +0.49(+1.28%) |
Mar 02, 2022 | 36.88 | 38.25 | 36.88 | 38.08 | 35,919 | +1.58(+4.34%) |
Mar 01, 2022 | 37.52 | 37.52 | 36.03 | 36.49 | 50,781 | -1.03(-2.75%) |
Feb 28, 2022 | 37.37 | 37.69 | 37.37 | 37.52 | 36,056 | -0.17(-0.45%) |
Feb 25, 2022 | 37.08 | 37.91 | 37.34 | 37.69 | 45,134 | +0.83(+2.26%) |
Feb 24, 2022 | 36.82 | 36.94 | 35.87 | 36.86 | 39,897 | -0.59(-1.58%) |
Feb 23, 2022 | 37.74 | 37.93 | 37.35 | 37.45 | 21,300 | -0.17(-0.45%) |
Feb 22, 2022 | 38.00 | 38.07 | 37.49 | 37.62 | 25,412 | -0.66(-1.74%) |
Feb 18, 2022 | 38.28 | 0 | +0.44(+1.16%) | |||
Feb 17, 2022 | 38.21 | 38.55 | 37.64 | 37.84 | 32,368 | -0.87(-2.25%) |
Feb 16, 2022 | 38.11 | 38.80 | 38.11 | 38.71 | 27,030 | +0.81(+2.12%) |
Feb 15, 2022 | 37.89 | 38.36 | 37.63 | 37.91 | 35,145 | +0.25(+0.67%) |
Feb 14, 2022 | 37.88 | 38.08 | 37.41 | 37.65 | 19,994 | -0.19(-0.49%) |
Feb 11, 2022 | 38.18 | 38.37 | 37.62 | 37.84 | 21,444 | +0.01(+0.02%) |
Feb 10, 2022 | 38.57 | 38.58 | 37.65 | 37.83 | 29,293 | -0.61(-1.58%) |
Feb 09, 2022 | 39.57 | 39.57 | 38.20 | 38.44 | 24,083 | -1.09(-2.75%) |
Feb 08, 2022 | 39.17 | 40.11 | 38.88 | 39.53 | 29,193 | +0.75(+1.95%) |
Feb 07, 2022 | 38.23 | 38.91 | 38.23 | 38.77 | 31,376 | +0.24(+0.63%) |
Feb 04, 2022 | 38.10 | 39.18 | 37.29 | 38.53 | 44,995 | +1.17(+3.14%) |
Feb 03, 2022 | 37.42 | 37.00 | 37.36 | 27,981 | -0.07(-0.17%) | |
Feb 02, 2022 | 37.83 | 37.83 | 37.03 | 37.42 | 21,930 | -0.49(-1.30%) |