Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.85 | 35.37 | 33.98 | 34.24 | 125,213 | -0.68(-1.95%) |
Apr 28, 2022 | 33.78 | 35.08 | 33.67 | 34.92 | 138,612 | +1.37(+4.08%) |
Apr 27, 2022 | 33.47 | 34.30 | 32.83 | 33.55 | 113,135 | +0.06(+0.18%) |
Apr 26, 2022 | 34.59 | 34.73 | 33.48 | 33.49 | 100,114 | -1.40(-4.01%) |
Apr 25, 2022 | 33.66 | 34.91 | 33.06 | 34.89 | 166,197 | +1.07(+3.16%) |
Apr 22, 2022 | 34.24 | 34.46 | 33.67 | 33.82 | 81,533 | -0.48(-1.40%) |
Apr 21, 2022 | 35.08 | 35.17 | 34.22 | 34.30 | 72,408 | -0.56(-1.61%) |
Apr 20, 2022 | 34.72 | 35.27 | 34.67 | 34.86 | 84,903 | +0.45(+1.31%) |
Apr 19, 2022 | 33.98 | 34.86 | 31.52 | 34.41 | 83,456 | +0.51(+1.50%) |
Apr 18, 2022 | 33.58 | 34.08 | 33.31 | 33.90 | 84,817 | +0.11(+0.33%) |
Apr 14, 2022 | 33.59 | 34.45 | 33.59 | 33.79 | 71,044 | +0.25(+0.75%) |
Apr 13, 2022 | 33.11 | 33.66 | 33.06 | 33.54 | 79,879 | +0.63(+1.91%) |
Apr 12, 2022 | 32.77 | 33.47 | 32.77 | 32.91 | 138,180 | +0.43(+1.32%) |
Apr 11, 2022 | 32.50 | 32.90 | 32.01 | 32.48 | 139,557 | -0.02(-0.06%) |
Apr 08, 2022 | 32.79 | 33.01 | 32.50 | 32.50 | 82,641 | -0.27(-0.82%) |
Apr 07, 2022 | 32.84 | 32.99 | 32.32 | 32.77 | 72,707 | +0.01(+0.03%) |
Apr 06, 2022 | 33.02 | 33.47 | 32.71 | 32.76 | 134,046 | -0.59(-1.77%) |
Apr 05, 2022 | 34.32 | 34.46 | 33.28 | 33.35 | 86,565 | -1.06(-3.08%) |
Apr 04, 2022 | 34.23 | 34.50 | 33.75 | 34.41 | 73,127 | +0.27(+0.79%) |
Apr 01, 2022 | 34.84 | 34.84 | 33.98 | 34.14 | 132,171 | -0.65(-1.87%) |
Mar 31, 2022 | 34.38 | 35.30 | 34.38 | 34.79 | 115,511 | +0.30(+0.87%) |
Mar 30, 2022 | 35.22 | 35.43 | 34.35 | 34.49 | 104,561 | -0.81(-2.29%) |
Mar 29, 2022 | 35.38 | 35.84 | 35.17 | 35.30 | 119,175 | +0.10(+0.28%) |
Mar 28, 2022 | 35.49 | 35.70 | 35.08 | 35.20 | 65,006 | -0.50(-1.40%) |
Mar 25, 2022 | 35.15 | 35.78 | 34.97 | 35.70 | 78,920 | +0.66(+1.88%) |
Mar 24, 2022 | 35.32 | 35.47 | 34.78 | 35.04 | 87,054 | -0.05(-0.14%) |
Mar 23, 2022 | 35.60 | 35.67 | 35.09 | 35.09 | 111,216 | -0.78(-2.17%) |
Mar 22, 2022 | 35.58 | 35.90 | 35.32 | 35.87 | 80,382 | +0.39(+1.10%) |
Mar 21, 2022 | 34.96 | 35.48 | 34.91 | 35.48 | 114,144 | +0.50(+1.43%) |
Mar 18, 2022 | 34.86 | 35.13 | 33.47 | 34.98 | 295,286 | -0.11(-0.31%) |
Mar 17, 2022 | 34.62 | 35.36 | 34.56 | 35.09 | 99,184 | +0.39(+1.12%) |
Mar 16, 2022 | 33.88 | 34.78 | 33.88 | 34.70 | 104,680 | +1.08(+3.21%) |
Mar 15, 2022 | 33.43 | 33.93 | 33.31 | 33.62 | 83,569 | +0.28(+0.84%) |
Mar 14, 2022 | 32.99 | 33.43 | 32.78 | 33.34 | 124,388 | +0.38(+1.15%) |
Mar 11, 2022 | 33.42 | 33.72 | 32.84 | 32.96 | 96,248 | -0.26(-0.78%) |
Mar 10, 2022 | 32.61 | 33.39 | 32.46 | 33.22 | 70,524 | +0.17(+0.51%) |
Mar 09, 2022 | 33.45 | 33.72 | 32.91 | 33.05 | 98,429 | -0.01(-0.03%) |
Mar 08, 2022 | 33.68 | 34.00 | 32.93 | 33.06 | 127,960 | -0.43(-1.28%) |
Mar 07, 2022 | 33.35 | 33.87 | 32.92 | 33.49 | 114,214 | +0.13(+0.39%) |
Mar 04, 2022 | 32.78 | 33.40 | 32.31 | 33.36 | 111,194 | +0.18(+0.54%) |
Mar 03, 2022 | 32.50 | 33.19 | 32.35 | 33.18 | 133,691 | +0.68(+2.09%) |
Mar 02, 2022 | 31.52 | 32.89 | 31.52 | 32.50 | 118,721 | +0.99(+3.14%) |
Mar 01, 2022 | 31.14 | 31.84 | 31.14 | 31.51 | 178,359 | -0.07(-0.22%) |
Feb 28, 2022 | 30.43 | 31.72 | 30.43 | 31.58 | 127,329 | +0.38(+1.22%) |
Feb 25, 2022 | 30.70 | 31.38 | 30.93 | 31.20 | 73,286 | +0.52(+1.69%) |
Feb 24, 2022 | 29.47 | 30.74 | 29.11 | 30.68 | 109,092 | +0.46(+1.52%) |
Feb 23, 2022 | 30.78 | 31.11 | 30.11 | 30.22 | 111,574 | -0.35(-1.14%) |
Feb 22, 2022 | 30.63 | 30.91 | 30.15 | 30.57 | 103,727 | -0.06(-0.20%) |
Feb 18, 2022 | 30.63 | 0 | -0.15(-0.49%) | |||
Feb 17, 2022 | 30.30 | 30.90 | 29.83 | 30.78 | 137,866 | +0.20(+0.65%) |
Feb 16, 2022 | 31.30 | 31.30 | 30.34 | 30.58 | 109,962 | -0.76(-2.43%) |
Feb 15, 2022 | 31.83 | 31.94 | 31.25 | 31.34 | 109,397 | -0.06(-0.19%) |
Feb 14, 2022 | 31.50 | 31.80 | 31.09 | 31.40 | 165,444 | -0.11(-0.35%) |
Feb 11, 2022 | 31.80 | 32.08 | 31.50 | 31.51 | 201,713 | -0.18(-0.57%) |
Feb 10, 2022 | 32.81 | 33.06 | 31.52 | 31.69 | 167,770 | -1.67(-5.01%) |
Feb 09, 2022 | 34.34 | 35.67 | 33.19 | 33.36 | 138,353 | +0.55(+1.68%) |
Feb 08, 2022 | 32.06 | 33.93 | 31.71 | 32.81 | 77,825 | +0.71(+2.21%) |
Feb 07, 2022 | 31.70 | 32.55 | 31.70 | 32.10 | 71,773 | +0.28(+0.88%) |
Feb 04, 2022 | 31.88 | 32.11 | 31.31 | 31.82 | 62,774 | -0.24(-0.75%) |
Feb 03, 2022 | 31.36 | 32.59 | 32.06 | 81,776 | -0.05(-0.16%) | |
Feb 02, 2022 | 31.69 | 32.46 | 31.46 | 32.11 | 97,854 | +0.42(+1.33%) |