Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.80 | 35.00 | 33.84 | 34.01 | 225,837 | -0.78(-2.23%) |
Apr 28, 2022 | 34.41 | 34.94 | 33.79 | 34.79 | 145,624 | +0.85(+2.51%) |
Apr 27, 2022 | 33.98 | 34.28 | 33.58 | 33.94 | 256,280 | +0.01(+0.02%) |
Apr 26, 2022 | 34.17 | 34.48 | 33.85 | 33.93 | 206,242 | -0.26(-0.76%) |
Apr 25, 2022 | 34.60 | 34.60 | 33.01 | 34.19 | 438,912 | -0.99(-2.80%) |
Apr 22, 2022 | 36.05 | 36.05 | 35.02 | 35.18 | 504,720 | -0.81(-2.25%) |
Apr 21, 2022 | 36.55 | 36.62 | 35.87 | 35.99 | 435,478 | -0.35(-0.97%) |
Apr 20, 2022 | 35.99 | 36.47 | 35.69 | 36.34 | 651,497 | +0.60(+1.67%) |
Apr 19, 2022 | 35.46 | 35.91 | 35.40 | 35.74 | 584,847 | +0.31(+0.88%) |
Apr 18, 2022 | 35.70 | 35.82 | 35.38 | 35.43 | 415,841 | -0.06(-0.17%) |
Apr 14, 2022 | 35.41 | 35.68 | 35.19 | 35.49 | 398,537 | -0.03(-0.09%) |
Apr 13, 2022 | 35.40 | 35.69 | 35.08 | 35.52 | 1,595,185 | +0.27(+0.76%) |
Apr 12, 2022 | 34.68 | 35.30 | 34.62 | 35.25 | 127,378 | +0.94(+2.75%) |
Apr 11, 2022 | 34.50 | 34.61 | 34.17 | 34.31 | 112,507 | -0.46(-1.31%) |
Apr 08, 2022 | 34.49 | 34.81 | 34.18 | 34.76 | 136,187 | +0.35(+1.00%) |
Apr 07, 2022 | 34.49 | 34.49 | 33.74 | 34.42 | 189,145 | +0.08(+0.25%) |
Apr 06, 2022 | 34.54 | 34.66 | 34.05 | 34.33 | 236,197 | +0.00(+0.00%) |
Apr 05, 2022 | 34.51 | 34.78 | 34.08 | 34.33 | 283,644 | -0.09(-0.27%) |
Apr 04, 2022 | 34.27 | 34.46 | 33.95 | 34.43 | 229,339 | +0.27(+0.79%) |
Apr 01, 2022 | 33.98 | 34.51 | 33.90 | 34.16 | 176,841 | +0.19(+0.57%) |
Mar 31, 2022 | 34.21 | 34.47 | 33.95 | 33.96 | 277,300 | -0.37(-1.08%) |
Mar 30, 2022 | 34.42 | 34.60 | 34.21 | 34.33 | 210,987 | +0.09(+0.27%) |
Mar 29, 2022 | 33.86 | 34.24 | 33.56 | 34.24 | 294,408 | +0.22(+0.64%) |
Mar 28, 2022 | 34.11 | 34.11 | 33.47 | 34.02 | 208,977 | -0.27(-0.79%) |
Mar 25, 2022 | 33.88 | 34.36 | 33.80 | 34.29 | 168,039 | +0.51(+1.50%) |
Mar 24, 2022 | 33.49 | 33.81 | 33.47 | 33.79 | 325,211 | +0.49(+1.47%) |
Mar 23, 2022 | 33.23 | 33.46 | 33.12 | 33.30 | 308,787 | +0.27(+0.82%) |
Mar 22, 2022 | 33.03 | 33.07 | 32.53 | 33.03 | 194,817 | +0.14(+0.44%) |
Mar 21, 2022 | 32.56 | 33.00 | 32.55 | 32.88 | 156,371 | +0.69(+2.15%) |
Mar 18, 2022 | 32.27 | 32.29 | 31.86 | 32.19 | 241,197 | -0.09(-0.29%) |
Mar 17, 2022 | 32.23 | 32.53 | 32.03 | 32.29 | 182,602 | +0.42(+1.32%) |
Mar 16, 2022 | 31.86 | 31.99 | 31.38 | 31.86 | 473,639 | +0.23(+0.72%) |
Mar 15, 2022 | 31.74 | 31.97 | 31.15 | 31.64 | 268,455 | -0.40(-1.26%) |
Mar 14, 2022 | 32.97 | 32.97 | 31.77 | 32.04 | 341,990 | -1.03(-3.11%) |
Mar 11, 2022 | 33.89 | 34.19 | 32.95 | 33.07 | 320,730 | -0.94(-2.75%) |
Mar 10, 2022 | 33.57 | 34.22 | 34.01 | 164,145 | +0.46(+1.38%) | |
Mar 09, 2022 | 33.61 | 33.91 | 33.12 | 33.54 | 340,961 | -0.59(-1.73%) |
Mar 08, 2022 | 34.12 | 35.18 | 33.93 | 34.13 | 817,022 | +0.38(+1.12%) |
Mar 07, 2022 | 34.34 | 34.61 | 33.26 | 33.75 | 514,451 | -0.23(-0.67%) |
Mar 04, 2022 | 33.78 | 34.02 | 33.42 | 33.98 | 161,518 | +0.20(+0.60%) |
Mar 03, 2022 | 33.79 | 34.05 | 33.47 | 33.78 | 157,406 | -0.13(-0.37%) |
Mar 02, 2022 | 33.85 | 34.06 | 33.61 | 33.90 | 255,077 | +0.50(+1.49%) |
Mar 01, 2022 | 33.47 | 33.67 | 32.83 | 33.41 | 214,807 | +0.13(+0.41%) |
Feb 28, 2022 | 32.08 | 33.38 | 32.08 | 33.27 | 278,903 | +0.82(+2.52%) |
Feb 25, 2022 | 31.98 | 32.56 | 32.08 | 32.45 | 149,262 | +0.62(+1.96%) |
Feb 24, 2022 | 32.07 | 32.10 | 31.17 | 31.83 | 334,192 | -0.23(-0.71%) |
Feb 23, 2022 | 32.10 | 32.35 | 31.93 | 32.06 | 167,442 | +0.06(+0.18%) |
Feb 22, 2022 | 32.72 | 32.76 | 31.55 | 32.00 | 496,502 | -0.62(-1.89%) |
Feb 18, 2022 | 32.62 | 0 | -0.32(-0.97%) | |||
Feb 17, 2022 | 33.23 | 33.37 | 32.82 | 32.94 | 192,627 | -0.29(-0.89%) |
Feb 16, 2022 | 33.28 | 33.71 | 33.08 | 33.23 | 192,279 | +0.09(+0.28%) |
Feb 15, 2022 | 33.18 | 33.27 | 32.77 | 33.14 | 521,567 | -0.16(-0.48%) |
Feb 14, 2022 | 33.98 | 33.98 | 33.20 | 33.30 | 301,578 | -0.66(-1.94%) |
Feb 11, 2022 | 33.17 | 34.06 | 33.16 | 33.95 | 283,802 | +1.01(+3.07%) |
Feb 10, 2022 | 33.23 | 33.69 | 32.72 | 32.94 | 726,251 | -0.47(-1.41%) |
Feb 09, 2022 | 33.39 | 33.72 | 33.25 | 33.42 | 157,335 | +0.19(+0.56%) |
Feb 08, 2022 | 33.44 | 33.56 | 32.92 | 33.23 | 206,958 | -0.27(-0.81%) |
Feb 07, 2022 | 33.58 | 33.69 | 33.06 | 33.50 | 357,586 | +0.01(+0.04%) |
Feb 04, 2022 | 33.40 | 33.66 | 33.07 | 33.49 | 298,130 | +0.28(+0.85%) |
Feb 03, 2022 | 33.10 | 33.25 | 32.73 | 33.21 | 268,444 | +0.00(+0.00%) |
Feb 02, 2022 | 32.89 | 33.23 | 32.58 | 33.21 | 169,868 | +0.32(+0.98%) |