Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.06 | 35.32 | 34.36 | 34.36 | 7,401 | -1.01(-2.87%) |
Apr 28, 2022 | 34.66 | 35.47 | 34.66 | 35.37 | 6,265 | +0.66(+1.89%) |
Apr 27, 2022 | 35.04 | 35.07 | 34.68 | 34.72 | 8,922 | -0.01(-0.02%) |
Apr 26, 2022 | 35.44 | 35.44 | 34.72 | 34.72 | 10,192 | -0.93(-2.62%) |
Apr 25, 2022 | 35.27 | 35.69 | 34.88 | 35.66 | 12,458 | +0.09(+0.25%) |
Apr 22, 2022 | 36.38 | 36.39 | 35.55 | 35.57 | 9,808 | -0.97(-2.67%) |
Apr 21, 2022 | 37.37 | 37.53 | 36.49 | 36.54 | 4,161 | -0.76(-2.02%) |
Apr 20, 2022 | 37.32 | 37.55 | 37.30 | 37.30 | 11,396 | +0.11(+0.28%) |
Apr 19, 2022 | 36.27 | 37.19 | 36.27 | 37.19 | 5,229 | +0.85(+2.33%) |
Apr 18, 2022 | 36.88 | 36.88 | 36.33 | 36.35 | 10,818 | -0.25(-0.67%) |
Apr 14, 2022 | 36.74 | 36.84 | 36.58 | 36.59 | 3,848 | -0.20(-0.53%) |
Apr 13, 2022 | 36.25 | 36.79 | 36.25 | 36.79 | 7,092 | +0.76(+2.10%) |
Apr 12, 2022 | 36.62 | 36.62 | 36.02 | 36.03 | 3,968 | +0.16(+0.44%) |
Apr 11, 2022 | 35.68 | 36.13 | 35.68 | 35.87 | 5,938 | -0.23(-0.63%) |
Apr 08, 2022 | 36.64 | 36.64 | 36.10 | 36.10 | 51,391 | +0.10(+0.29%) |
Apr 07, 2022 | 36.52 | 36.52 | 35.73 | 36.00 | 4,332 | -0.13(-0.37%) |
Apr 06, 2022 | 36.72 | 36.72 | 35.87 | 36.13 | 11,614 | -0.43(-1.18%) |
Apr 05, 2022 | 37.39 | 37.39 | 36.55 | 36.56 | 8,831 | -0.74(-1.98%) |
Apr 04, 2022 | 37.17 | 37.33 | 37.04 | 37.30 | 8,408 | +0.13(+0.34%) |
Apr 01, 2022 | 37.32 | 37.32 | 36.93 | 37.17 | 3,150 | +0.17(+0.46%) |
Mar 31, 2022 | 37.68 | 37.68 | 37.00 | 37.00 | 6,913 | -0.30(-0.79%) |
Mar 30, 2022 | 38.12 | 38.12 | 37.30 | 37.30 | 8,764 | -0.57(-1.50%) |
Mar 29, 2022 | 37.56 | 37.93 | 37.46 | 37.87 | 7,038 | +1.00(+2.71%) |
Mar 28, 2022 | 36.96 | 36.96 | 36.78 | 36.87 | 6,186 | -0.15(-0.40%) |
Mar 25, 2022 | 37.29 | 37.29 | 36.81 | 37.01 | 21,758 | +0.16(+0.43%) |
Mar 24, 2022 | 36.82 | 36.94 | 36.68 | 36.86 | 5,541 | +0.20(+0.54%) |
Mar 23, 2022 | 36.85 | 37.07 | 36.66 | 36.66 | 23,795 | -0.48(-1.30%) |
Mar 22, 2022 | 37.41 | 37.41 | 36.98 | 37.14 | 5,698 | +0.22(+0.59%) |
Mar 21, 2022 | 37.41 | 37.41 | 36.72 | 36.93 | 16,017 | -0.14(-0.37%) |
Mar 18, 2022 | 36.55 | 37.08 | 36.55 | 37.06 | 2,780 | +0.28(+0.76%) |
Mar 17, 2022 | 36.17 | 36.79 | 36.17 | 36.79 | 7,711 | +0.87(+2.43%) |
Mar 16, 2022 | 35.24 | 36.02 | 35.24 | 35.91 | 4,206 | +0.66(+1.87%) |
Mar 15, 2022 | 35.01 | 35.31 | 34.94 | 35.25 | 5,605 | +0.49(+1.41%) |
Mar 14, 2022 | 35.04 | 35.06 | 34.64 | 34.76 | 8,962 | -0.60(-1.69%) |
Mar 11, 2022 | 35.59 | 35.64 | 35.36 | 35.36 | 5,374 | -0.37(-1.04%) |
Mar 10, 2022 | 35.61 | 35.77 | 35.35 | 35.74 | 8,275 | -0.07(-0.19%) |
Mar 09, 2022 | 35.80 | 35.80 | 35.49 | 35.80 | 4,929 | +0.73(+2.09%) |
Mar 08, 2022 | 34.94 | 35.71 | 34.90 | 35.07 | 8,039 | -0.10(-0.28%) |
Mar 07, 2022 | 35.76 | 35.85 | 35.17 | 35.17 | 1,952 | -0.68(-1.89%) |
Mar 04, 2022 | 35.81 | 36.01 | 35.79 | 35.84 | 8,539 | -0.49(-1.35%) |
Mar 03, 2022 | 36.29 | 36.45 | 36.18 | 36.33 | 4,893 | -0.29(-0.80%) |
Mar 02, 2022 | 35.87 | 36.66 | 35.87 | 36.63 | 5,257 | +0.92(+2.59%) |
Mar 01, 2022 | 34.91 | 36.24 | 34.91 | 35.70 | 15,476 | -0.55(-1.52%) |
Feb 28, 2022 | 35.72 | 36.30 | 35.72 | 36.26 | 9,423 | +0.14(+0.38%) |
Feb 25, 2022 | 35.51 | 36.12 | 35.59 | 36.12 | 5,318 | +0.80(+2.27%) |
Feb 24, 2022 | 34.05 | 35.31 | 33.77 | 35.31 | 11,758 | +0.67(+1.94%) |
Feb 23, 2022 | 35.52 | 35.52 | 34.59 | 34.64 | 27,690 | -0.54(-1.54%) |
Feb 22, 2022 | 35.72 | 35.73 | 35.06 | 35.19 | 19,466 | -0.53(-1.48%) |
Feb 18, 2022 | 35.72 | 0 | -0.17(-0.47%) | |||
Feb 17, 2022 | 35.95 | 36.22 | 35.86 | 35.88 | 5,716 | -0.60(-1.64%) |
Feb 16, 2022 | 36.45 | 36.48 | 36.31 | 36.48 | 4,129 | +0.01(+0.03%) |
Feb 15, 2022 | 36.04 | 36.47 | 35.96 | 36.47 | 6,388 | +0.70(+1.95%) |
Feb 14, 2022 | 36.44 | 36.44 | 35.73 | 35.77 | 5,805 | +0.07(+0.19%) |
Feb 11, 2022 | 35.90 | 36.43 | 35.71 | 35.71 | 5,403 | -0.43(-1.20%) |
Feb 10, 2022 | 36.34 | 36.83 | 35.95 | 36.14 | 4,510 | -0.50(-1.37%) |
Feb 09, 2022 | 36.08 | 36.66 | 36.08 | 36.64 | 11,457 | +0.63(+1.75%) |
Feb 08, 2022 | 35.30 | 36.03 | 35.30 | 36.01 | 7,780 | +0.50(+1.41%) |
Feb 07, 2022 | 35.25 | 35.64 | 35.25 | 35.51 | 6,468 | +0.05(+0.14%) |
Feb 04, 2022 | 35.56 | 35.56 | 34.94 | 35.46 | 4,485 | +0.03(+0.08%) |
Feb 03, 2022 | 36.04 | 35.40 | 35.43 | 13,360 | -0.60(-1.66%) | |
Feb 02, 2022 | 36.39 | 36.39 | 35.85 | 36.03 | 17,365 | -0.17(-0.46%) |