Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.72 | 33.72 | 32.36 | 32.50 | 147,552 | -1.35(-3.99%) |
Apr 28, 2022 | 33.56 | 33.94 | 32.93 | 33.85 | 71,677 | +0.55(+1.64%) |
Apr 27, 2022 | 33.78 | 33.93 | 33.04 | 33.30 | 138,706 | -0.49(-1.46%) |
Apr 26, 2022 | 34.32 | 34.52 | 33.75 | 33.79 | 64,326 | -0.86(-2.50%) |
Apr 25, 2022 | 34.69 | 35.32 | 34.00 | 34.66 | 73,298 | -0.14(-0.41%) |
Apr 22, 2022 | 35.53 | 35.53 | 34.73 | 34.80 | 59,996 | -0.75(-2.11%) |
Apr 21, 2022 | 36.05 | 36.13 | 35.44 | 35.55 | 72,928 | -0.23(-0.64%) |
Apr 20, 2022 | 35.97 | 36.25 | 35.72 | 35.78 | 56,014 | +0.12(+0.35%) |
Apr 19, 2022 | 35.52 | 36.25 | 35.52 | 35.66 | 84,765 | +0.06(+0.17%) |
Apr 18, 2022 | 36.42 | 36.74 | 35.40 | 35.59 | 65,202 | -1.09(-2.98%) |
Apr 14, 2022 | 36.80 | 37.10 | 36.60 | 36.69 | 59,790 | +0.08(+0.22%) |
Apr 13, 2022 | 36.13 | 36.89 | 36.13 | 36.61 | 77,112 | +0.35(+0.97%) |
Apr 12, 2022 | 36.65 | 36.96 | 36.11 | 36.26 | 115,755 | -0.05(-0.15%) |
Apr 11, 2022 | 36.58 | 36.68 | 36.06 | 36.31 | 64,250 | -0.25(-0.68%) |
Apr 08, 2022 | 36.96 | 37.01 | 36.51 | 36.56 | 42,259 | -0.29(-0.79%) |
Apr 07, 2022 | 37.49 | 37.49 | 36.74 | 36.85 | 92,349 | -0.57(-1.53%) |
Apr 06, 2022 | 36.80 | 37.69 | 36.75 | 37.42 | 89,905 | +0.41(+1.10%) |
Apr 05, 2022 | 37.58 | 37.97 | 36.81 | 37.02 | 125,361 | -0.47(-1.25%) |
Apr 04, 2022 | 37.93 | 37.99 | 36.89 | 37.48 | 76,046 | -0.40(-1.05%) |
Apr 01, 2022 | 37.15 | 37.95 | 37.15 | 37.88 | 123,554 | +0.63(+1.68%) |
Mar 31, 2022 | 37.21 | 37.59 | 37.02 | 37.25 | 133,877 | +0.29(+0.79%) |
Mar 30, 2022 | 37.26 | 37.36 | 36.76 | 36.96 | 65,831 | -0.25(-0.66%) |
Mar 29, 2022 | 36.84 | 37.43 | 36.80 | 37.21 | 78,705 | +0.83(+2.28%) |
Mar 28, 2022 | 36.29 | 36.52 | 36.16 | 36.38 | 81,409 | -0.12(-0.34%) |
Mar 25, 2022 | 36.43 | 36.55 | 36.19 | 36.50 | 54,933 | +0.22(+0.61%) |
Mar 24, 2022 | 36.13 | 36.30 | 35.76 | 36.28 | 70,112 | +0.24(+0.66%) |
Mar 23, 2022 | 36.27 | 36.28 | 35.87 | 36.05 | 52,352 | -0.41(-1.11%) |
Mar 22, 2022 | 36.79 | 36.88 | 36.28 | 36.45 | 75,723 | -0.02(-0.05%) |
Mar 21, 2022 | 36.33 | 36.87 | 36.27 | 36.47 | 64,136 | -0.06(-0.17%) |
Mar 18, 2022 | 36.20 | 36.77 | 35.67 | 36.53 | 308,365 | +0.41(+1.15%) |
Mar 17, 2022 | 35.31 | 36.31 | 35.31 | 36.12 | 55,715 | +0.53(+1.49%) |
Mar 16, 2022 | 35.52 | 35.74 | 34.79 | 35.59 | 127,785 | +0.37(+1.05%) |
Mar 15, 2022 | 35.37 | 35.52 | 34.95 | 35.22 | 86,666 | +0.18(+0.50%) |
Mar 14, 2022 | 36.04 | 36.04 | 34.93 | 35.04 | 82,135 | -0.86(-2.41%) |
Mar 11, 2022 | 36.50 | 36.95 | 35.74 | 35.90 | 88,695 | -0.40(-1.09%) |
Mar 10, 2022 | 36.23 | 36.50 | 35.89 | 36.30 | 71,522 | -0.34(-0.92%) |
Mar 09, 2022 | 37.25 | 37.44 | 36.59 | 36.64 | 107,368 | -0.10(-0.26%) |
Mar 08, 2022 | 36.86 | 37.27 | 36.46 | 36.73 | 71,393 | -0.26(-0.72%) |
Mar 07, 2022 | 38.42 | 38.42 | 36.97 | 37.00 | 105,458 | -1.54(-3.99%) |
Mar 04, 2022 | 37.72 | 38.55 | 37.56 | 38.53 | 78,694 | +0.62(+1.63%) |
Mar 03, 2022 | 38.11 | 38.15 | 37.38 | 37.92 | 70,423 | +0.18(+0.47%) |
Mar 02, 2022 | 37.19 | 38.00 | 37.10 | 37.74 | 89,318 | +0.69(+1.86%) |
Mar 01, 2022 | 37.00 | 37.45 | 36.75 | 37.05 | 116,205 | +0.25(+0.67%) |
Feb 28, 2022 | 37.44 | 37.53 | 36.57 | 36.80 | 186,434 | -0.73(-1.95%) |
Feb 25, 2022 | 37.28 | 37.79 | 36.89 | 37.54 | 106,745 | +0.56(+1.53%) |
Feb 24, 2022 | 36.50 | 37.13 | 36.15 | 36.97 | 100,323 | +0.11(+0.29%) |
Feb 23, 2022 | 37.77 | 37.98 | 36.74 | 36.87 | 81,566 | -0.58(-1.56%) |
Feb 22, 2022 | 38.37 | 38.37 | 37.22 | 37.45 | 170,165 | -1.16(-2.99%) |
Feb 18, 2022 | 38.60 | 0 | +0.18(+0.48%) | |||
Feb 17, 2022 | 38.26 | 38.55 | 37.78 | 38.42 | 88,447 | -0.17(-0.43%) |
Feb 16, 2022 | 37.36 | 38.77 | 37.31 | 38.59 | 146,250 | +1.28(+3.44%) |
Feb 15, 2022 | 37.52 | 37.65 | 37.16 | 37.30 | 113,506 | +0.28(+0.76%) |
Feb 14, 2022 | 37.39 | 37.71 | 37.01 | 37.02 | 105,603 | -0.31(-0.82%) |
Feb 11, 2022 | 36.67 | 37.49 | 36.52 | 37.33 | 114,764 | +1.04(+2.87%) |
Feb 10, 2022 | 36.87 | 37.05 | 36.13 | 36.29 | 116,878 | -1.01(-2.72%) |
Feb 09, 2022 | 37.16 | 37.77 | 36.94 | 37.30 | 75,939 | +0.41(+1.11%) |
Feb 08, 2022 | 37.30 | 37.52 | 36.87 | 36.89 | 53,931 | -0.30(-0.80%) |
Feb 07, 2022 | 37.56 | 37.56 | 37.09 | 37.19 | 70,225 | -0.45(-1.18%) |
Feb 04, 2022 | 37.48 | 37.89 | 36.78 | 37.63 | 136,908 | -0.18(-0.49%) |
Feb 03, 2022 | 38.33 | 37.71 | 37.82 | 55,680 | -0.89(-2.30%) | |
Feb 02, 2022 | 38.85 | 39.23 | 38.56 | 38.71 | 124,108 | -0.05(-0.14%) |