Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.08 | 37.08 | 36.02 | 36.05 | 76,405 | -1.20(-3.22%) |
Apr 28, 2022 | 36.95 | 37.32 | 36.82 | 37.25 | 121,958 | +0.51(+1.38%) |
Apr 27, 2022 | 36.86 | 37.15 | 36.72 | 36.74 | 190,403 | -0.04(-0.10%) |
Apr 26, 2022 | 37.28 | 37.40 | 36.78 | 36.78 | 28,318 | -0.57(-1.52%) |
Apr 25, 2022 | 37.32 | 37.42 | 36.69 | 37.34 | 47,854 | +0.01(+0.02%) |
Apr 22, 2022 | 38.01 | 38.01 | 37.34 | 37.34 | 33,022 | -0.72(-1.90%) |
Apr 21, 2022 | 38.34 | 38.46 | 38.02 | 38.06 | 67,694 | -0.13(-0.34%) |
Apr 20, 2022 | 37.91 | 38.32 | 37.91 | 38.19 | 50,617 | +0.45(+1.19%) |
Apr 19, 2022 | 37.32 | 37.79 | 37.32 | 37.74 | 72,177 | +0.43(+1.16%) |
Apr 18, 2022 | 37.32 | 37.57 | 37.19 | 37.31 | 34,711 | -0.20(-0.52%) |
Apr 14, 2022 | 37.61 | 37.72 | 37.49 | 37.50 | 25,954 | -0.06(-0.16%) |
Apr 13, 2022 | 37.24 | 37.58 | 37.24 | 37.56 | 28,110 | +0.13(+0.33%) |
Apr 12, 2022 | 37.48 | 37.61 | 37.33 | 37.44 | 41,067 | +0.05(+0.12%) |
Apr 11, 2022 | 37.58 | 37.73 | 37.39 | 37.39 | 98,778 | -0.15(-0.40%) |
Apr 08, 2022 | 37.58 | 37.72 | 37.47 | 37.54 | 29,133 | +0.04(+0.10%) |
Apr 07, 2022 | 37.37 | 37.59 | 37.20 | 37.50 | 28,306 | +0.05(+0.12%) |
Apr 06, 2022 | 36.96 | 37.46 | 36.96 | 37.46 | 43,451 | +0.46(+1.26%) |
Apr 05, 2022 | 37.03 | 37.34 | 36.88 | 36.99 | 44,210 | -0.02(-0.05%) |
Apr 04, 2022 | 37.21 | 37.21 | 36.77 | 37.01 | 41,574 | -0.22(-0.60%) |
Apr 01, 2022 | 36.95 | 37.23 | 36.67 | 37.23 | 39,541 | +0.37(+1.01%) |
Mar 31, 2022 | 37.07 | 37.24 | 36.83 | 36.86 | 45,600 | -0.22(-0.60%) |
Mar 30, 2022 | 36.99 | 37.12 | 36.96 | 37.08 | 25,077 | +0.04(+0.10%) |
Mar 29, 2022 | 36.84 | 37.05 | 36.70 | 37.05 | 41,515 | +0.38(+1.04%) |
Mar 28, 2022 | 36.55 | 36.67 | 36.37 | 36.67 | 17,670 | +0.08(+0.22%) |
Mar 25, 2022 | 36.30 | 36.59 | 36.30 | 36.59 | 22,959 | +0.41(+1.12%) |
Mar 24, 2022 | 35.94 | 36.19 | 35.94 | 36.18 | 26,337 | +0.29(+0.80%) |
Mar 23, 2022 | 36.10 | 36.10 | 35.89 | 35.89 | 34,695 | -0.19(-0.52%) |
Mar 22, 2022 | 36.08 | 36.16 | 35.90 | 36.08 | 54,166 | +0.09(+0.25%) |
Mar 21, 2022 | 35.94 | 36.23 | 35.86 | 35.99 | 39,684 | +0.13(+0.35%) |
Mar 18, 2022 | 35.90 | 35.92 | 35.60 | 35.86 | 26,240 | -0.01(-0.03%) |
Mar 17, 2022 | 35.51 | 35.98 | 35.51 | 35.87 | 20,227 | +0.23(+0.64%) |
Mar 16, 2022 | 35.64 | 35.75 | 35.16 | 35.65 | 32,260 | +0.10(+0.27%) |
Mar 15, 2022 | 35.31 | 35.62 | 35.30 | 35.55 | 27,009 | +0.39(+1.10%) |
Mar 14, 2022 | 35.26 | 35.44 | 35.04 | 35.16 | 51,231 | +0.12(+0.34%) |
Mar 11, 2022 | 35.45 | 35.49 | 35.03 | 35.04 | 26,670 | -0.21(-0.60%) |
Mar 10, 2022 | 35.07 | 35.27 | 34.97 | 35.26 | 33,585 | -0.13(-0.37%) |
Mar 09, 2022 | 35.51 | 35.65 | 35.36 | 35.39 | 30,200 | +0.21(+0.58%) |
Mar 08, 2022 | 35.94 | 35.94 | 35.18 | 35.18 | 37,755 | -0.71(-1.98%) |
Mar 07, 2022 | 36.23 | 36.28 | 35.85 | 35.89 | 29,546 | -0.39(-1.07%) |
Mar 04, 2022 | 35.80 | 36.28 | 35.77 | 36.28 | 34,338 | +0.13(+0.35%) |
Mar 03, 2022 | 35.96 | 36.32 | 35.88 | 36.15 | 106,312 | +0.29(+0.81%) |
Mar 02, 2022 | 35.34 | 35.97 | 35.34 | 35.86 | 95,278 | +0.56(+1.58%) |
Mar 01, 2022 | 35.51 | 35.64 | 35.10 | 35.30 | 28,406 | -0.35(-0.98%) |
Feb 28, 2022 | 35.52 | 35.74 | 35.33 | 35.65 | 55,868 | -0.24(-0.66%) |
Feb 25, 2022 | 34.95 | 35.97 | 35.47 | 35.89 | 117,797 | +1.04(+2.99%) |
Feb 24, 2022 | 34.62 | 34.91 | 34.28 | 34.85 | 362,316 | -0.26(-0.74%) |
Feb 23, 2022 | 35.67 | 35.67 | 35.11 | 35.11 | 333,336 | -0.38(-1.08%) |
Feb 22, 2022 | 35.71 | 35.71 | 35.33 | 35.49 | 701,735 | -0.19(-0.54%) |
Feb 18, 2022 | 35.68 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 35.73 | 35.84 | 35.48 | 35.69 | 36,699 | -0.12(-0.34%) |
Feb 16, 2022 | 35.60 | 35.91 | 35.59 | 35.81 | 47,751 | +0.09(+0.26%) |
Feb 15, 2022 | 35.81 | 35.91 | 35.58 | 35.72 | 54,026 | +0.11(+0.31%) |
Feb 14, 2022 | 35.81 | 35.91 | 35.29 | 35.61 | 183,901 | -0.29(-0.80%) |
Feb 11, 2022 | 35.93 | 36.16 | 35.74 | 35.90 | 33,028 | -0.01(-0.03%) |
Feb 10, 2022 | 36.16 | 36.46 | 35.79 | 35.91 | 42,961 | -0.68(-1.85%) |
Feb 09, 2022 | 36.52 | 36.58 | 36.43 | 36.58 | 179,778 | +0.28(+0.78%) |
Feb 08, 2022 | 36.26 | 36.37 | 36.16 | 36.30 | 72,537 | +0.12(+0.34%) |
Feb 07, 2022 | 36.27 | 36.34 | 36.02 | 36.17 | 35,364 | -0.01(-0.03%) |
Feb 04, 2022 | 36.43 | 36.43 | 35.97 | 36.18 | 31,262 | -0.38(-1.05%) |
Feb 03, 2022 | 36.72 | 36.54 | 36.57 | 106,244 | -0.17(-0.45%) | |
Feb 02, 2022 | 36.35 | 36.79 | 36.35 | 36.73 | 75,432 | +0.38(+1.05%) |