Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.16 | 34.21 | 32.79 | 33.01 | 308,307 | -1.61(-4.66%) |
Apr 28, 2022 | 33.92 | 35.34 | 33.28 | 34.62 | 263,591 | +1.49(+4.50%) |
Apr 27, 2022 | 33.22 | 34.08 | 32.97 | 33.13 | 229,886 | -0.19(-0.58%) |
Apr 26, 2022 | 33.80 | 34.28 | 33.14 | 33.33 | 226,176 | -0.89(-2.60%) |
Apr 25, 2022 | 33.72 | 34.29 | 33.27 | 34.22 | 243,033 | +0.25(+0.74%) |
Apr 22, 2022 | 34.55 | 34.69 | 33.81 | 33.97 | 192,730 | -0.55(-1.58%) |
Apr 21, 2022 | 34.68 | 34.92 | 34.24 | 34.51 | 203,508 | +0.17(+0.49%) |
Apr 20, 2022 | 34.25 | 34.86 | 34.25 | 34.34 | 174,233 | +0.41(+1.20%) |
Apr 19, 2022 | 33.19 | 34.40 | 33.19 | 33.94 | 188,944 | +0.82(+2.49%) |
Apr 18, 2022 | 32.86 | 33.37 | 32.80 | 33.11 | 143,201 | -0.02(-0.06%) |
Apr 14, 2022 | 33.50 | 33.72 | 32.99 | 33.13 | 147,232 | -0.23(-0.69%) |
Apr 13, 2022 | 32.75 | 33.66 | 32.75 | 33.36 | 169,880 | +0.56(+1.69%) |
Apr 12, 2022 | 33.12 | 33.81 | 32.64 | 32.81 | 198,715 | +0.00(+0.00%) |
Apr 11, 2022 | 32.45 | 33.59 | 32.45 | 32.81 | 282,713 | +0.41(+1.26%) |
Apr 08, 2022 | 32.14 | 32.98 | 32.06 | 32.40 | 307,406 | +0.28(+0.87%) |
Apr 07, 2022 | 32.43 | 32.64 | 31.98 | 32.12 | 378,677 | -0.37(-1.14%) |
Apr 06, 2022 | 32.46 | 32.98 | 32.00 | 32.49 | 244,094 | -0.16(-0.48%) |
Apr 05, 2022 | 33.50 | 33.64 | 32.53 | 32.65 | 264,820 | -0.99(-2.95%) |
Apr 04, 2022 | 34.23 | 34.23 | 33.24 | 33.64 | 220,346 | -0.65(-1.89%) |
Apr 01, 2022 | 34.34 | 34.40 | 33.88 | 34.29 | 289,008 | -0.03(-0.08%) |
Mar 31, 2022 | 34.39 | 34.85 | 34.25 | 34.32 | 177,916 | -0.19(-0.54%) |
Mar 30, 2022 | 35.20 | 35.25 | 34.30 | 34.50 | 185,797 | -0.46(-1.32%) |
Mar 29, 2022 | 33.80 | 35.20 | 33.80 | 34.97 | 306,321 | +1.70(+5.09%) |
Mar 28, 2022 | 33.67 | 33.96 | 32.90 | 33.27 | 189,649 | -0.55(-1.62%) |
Mar 25, 2022 | 33.88 | 34.36 | 33.42 | 33.82 | 202,096 | -0.05(-0.14%) |
Mar 24, 2022 | 34.50 | 35.17 | 33.68 | 33.86 | 166,264 | -1.19(-3.41%) |
Mar 23, 2022 | 35.77 | 35.79 | 35.01 | 35.06 | 181,649 | -0.85(-2.37%) |
Mar 22, 2022 | 36.35 | 36.62 | 35.58 | 35.91 | 175,056 | -0.19(-0.54%) |
Mar 21, 2022 | 36.47 | 36.59 | 35.31 | 36.10 | 178,303 | -0.09(-0.26%) |
Mar 18, 2022 | 36.24 | 36.26 | 35.19 | 36.20 | 1,089,149 | -0.04(-0.10%) |
Mar 17, 2022 | 36.02 | 36.36 | 35.36 | 36.23 | 240,449 | -0.06(-0.15%) |
Mar 16, 2022 | 35.73 | 36.30 | 35.08 | 36.29 | 271,093 | +0.91(+2.57%) |
Mar 15, 2022 | 35.81 | 36.03 | 34.94 | 35.38 | 280,840 | -0.25(-0.70%) |
Mar 14, 2022 | 33.34 | 35.67 | 33.15 | 35.63 | 425,460 | +2.36(+7.10%) |
Mar 11, 2022 | 34.09 | 34.33 | 33.22 | 33.27 | 219,894 | -0.68(-1.99%) |
Mar 10, 2022 | 33.87 | 34.33 | 33.19 | 33.95 | 165,301 | -0.44(-1.27%) |
Mar 09, 2022 | 34.78 | 35.46 | 34.28 | 34.38 | 234,833 | +0.39(+1.14%) |
Mar 08, 2022 | 34.89 | 35.35 | 33.95 | 33.99 | 267,358 | -0.55(-1.58%) |
Mar 07, 2022 | 35.98 | 35.98 | 34.47 | 34.54 | 226,775 | -1.40(-3.89%) |
Mar 04, 2022 | 36.35 | 36.52 | 35.67 | 35.94 | 203,261 | -0.95(-2.59%) |
Mar 03, 2022 | 36.62 | 37.11 | 35.93 | 36.89 | 191,018 | +0.51(+1.40%) |
Mar 02, 2022 | 35.59 | 36.81 | 35.26 | 36.38 | 219,640 | +1.22(+3.48%) |
Mar 01, 2022 | 37.54 | 37.89 | 34.75 | 35.16 | 302,310 | -2.53(-6.71%) |
Feb 28, 2022 | 38.17 | 38.52 | 36.76 | 37.69 | 332,786 | -0.57(-1.50%) |
Feb 25, 2022 | 38.22 | 38.81 | 38.11 | 38.26 | 233,950 | +0.36(+0.95%) |
Feb 24, 2022 | 37.64 | 37.98 | 36.70 | 37.90 | 198,062 | -0.38(-0.98%) |
Feb 23, 2022 | 39.68 | 39.89 | 38.00 | 38.28 | 246,546 | -1.17(-2.96%) |
Feb 22, 2022 | 40.54 | 40.54 | 39.38 | 39.45 | 210,377 | -1.30(-3.18%) |
Feb 18, 2022 | 40.74 | 0 | +0.29(+0.70%) | |||
Feb 17, 2022 | 39.92 | 40.50 | 39.60 | 40.46 | 156,801 | +0.02(+0.05%) |
Feb 16, 2022 | 39.77 | 40.49 | 39.65 | 40.44 | 164,586 | +0.42(+1.06%) |
Feb 15, 2022 | 39.08 | 40.06 | 39.08 | 40.02 | 128,386 | +1.20(+3.10%) |
Feb 14, 2022 | 38.65 | 39.18 | 38.15 | 38.81 | 168,090 | +0.27(+0.69%) |
Feb 11, 2022 | 38.26 | 39.16 | 37.98 | 38.55 | 190,251 | +0.72(+1.90%) |
Feb 10, 2022 | 37.74 | 38.55 | 37.54 | 37.83 | 118,010 | -0.51(-1.32%) |
Feb 09, 2022 | 38.61 | 38.80 | 38.09 | 38.33 | 125,201 | +0.01(+0.02%) |
Feb 08, 2022 | 37.41 | 38.44 | 37.31 | 38.32 | 107,157 | +1.09(+2.94%) |
Feb 07, 2022 | 37.27 | 37.64 | 36.77 | 37.23 | 99,159 | -0.21(-0.56%) |
Feb 04, 2022 | 37.48 | 37.69 | 36.79 | 37.44 | 98,382 | -0.27(-0.71%) |
Feb 03, 2022 | 37.92 | 37.55 | 37.71 | 111,037 | -0.41(-1.09%) | |
Feb 02, 2022 | 38.50 | 38.89 | 37.98 | 38.12 | 146,067 | -0.49(-1.26%) |