Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.64 | 34.81 | 33.71 | 33.75 | 522,822 | -0.92(-2.66%) |
Apr 28, 2022 | 34.63 | 34.83 | 34.04 | 34.68 | 336,000 | +0.27(+0.78%) |
Apr 27, 2022 | 34.04 | 34.75 | 34.04 | 34.41 | 448,191 | +0.49(+1.43%) |
Apr 26, 2022 | 35.62 | 35.67 | 33.90 | 33.92 | 623,668 | -1.83(-5.12%) |
Apr 25, 2022 | 35.38 | 35.76 | 35.00 | 35.75 | 390,165 | +0.36(+1.02%) |
Apr 22, 2022 | 36.07 | 36.13 | 35.39 | 35.39 | 396,802 | -0.71(-1.97%) |
Apr 21, 2022 | 36.57 | 37.03 | 36.03 | 36.10 | 426,449 | -0.51(-1.40%) |
Apr 20, 2022 | 36.07 | 36.75 | 36.04 | 36.61 | 522,828 | +0.60(+1.65%) |
Apr 19, 2022 | 35.29 | 36.05 | 35.25 | 36.02 | 364,533 | +0.77(+2.19%) |
Apr 18, 2022 | 34.96 | 35.41 | 34.83 | 35.25 | 320,232 | +0.27(+0.77%) |
Apr 14, 2022 | 35.19 | 35.57 | 34.97 | 34.98 | 379,082 | -0.13(-0.38%) |
Apr 13, 2022 | 34.65 | 35.11 | 34.59 | 35.11 | 267,623 | +0.54(+1.55%) |
Apr 12, 2022 | 34.64 | 35.05 | 34.53 | 34.58 | 270,152 | +0.00(+0.00%) |
Apr 11, 2022 | 34.85 | 34.98 | 34.47 | 34.58 | 289,023 | -0.33(-0.94%) |
Apr 08, 2022 | 34.63 | 35.27 | 34.63 | 34.90 | 259,207 | +0.24(+0.70%) |
Apr 07, 2022 | 34.60 | 34.82 | 34.35 | 34.66 | 384,444 | +0.15(+0.44%) |
Apr 06, 2022 | 35.10 | 35.23 | 34.43 | 34.51 | 488,922 | -0.71(-2.02%) |
Apr 05, 2022 | 35.25 | 35.47 | 35.10 | 35.22 | 315,409 | -0.03(-0.07%) |
Apr 04, 2022 | 35.72 | 35.72 | 35.20 | 35.25 | 376,563 | -0.49(-1.36%) |
Apr 01, 2022 | 35.67 | 35.77 | 35.46 | 35.73 | 317,962 | +0.15(+0.41%) |
Mar 31, 2022 | 35.54 | 36.13 | 35.44 | 35.59 | 550,807 | +0.17(+0.47%) |
Mar 30, 2022 | 35.43 | 35.61 | 35.29 | 35.42 | 483,358 | -0.03(-0.09%) |
Mar 29, 2022 | 35.48 | 35.62 | 35.30 | 35.45 | 469,783 | +0.19(+0.54%) |
Mar 28, 2022 | 35.16 | 35.43 | 34.96 | 35.26 | 272,807 | +0.15(+0.43%) |
Mar 25, 2022 | 35.01 | 35.24 | 34.86 | 35.11 | 296,012 | +0.09(+0.26%) |
Mar 24, 2022 | 35.04 | 35.04 | 34.74 | 35.02 | 235,285 | +0.23(+0.65%) |
Mar 23, 2022 | 35.43 | 35.49 | 34.78 | 34.79 | 354,267 | -0.78(-2.20%) |
Mar 22, 2022 | 35.31 | 35.71 | 35.24 | 35.58 | 285,623 | +0.37(+1.04%) |
Mar 21, 2022 | 35.05 | 35.34 | 34.98 | 35.21 | 270,268 | +0.25(+0.70%) |
Mar 18, 2022 | 34.82 | 35.16 | 34.51 | 34.96 | 635,173 | +0.14(+0.41%) |
Mar 17, 2022 | 34.16 | 34.83 | 34.02 | 34.82 | 327,210 | +0.71(+2.08%) |
Mar 16, 2022 | 34.23 | 34.50 | 33.71 | 34.11 | 365,444 | +0.05(+0.15%) |
Mar 15, 2022 | 33.51 | 34.14 | 33.41 | 34.06 | 316,008 | +0.79(+2.38%) |
Mar 14, 2022 | 33.58 | 33.76 | 33.14 | 33.27 | 406,496 | -0.25(-0.75%) |
Mar 11, 2022 | 33.91 | 34.06 | 33.51 | 33.52 | 288,206 | -0.14(-0.42%) |
Mar 10, 2022 | 33.95 | 34.13 | 33.58 | 33.66 | 356,060 | -0.40(-1.17%) |
Mar 09, 2022 | 34.16 | 34.42 | 33.96 | 34.06 | 307,181 | +0.51(+1.51%) |
Mar 08, 2022 | 33.81 | 34.01 | 32.96 | 33.56 | 814,769 | -0.12(-0.37%) |
Mar 07, 2022 | 35.24 | 35.42 | 33.68 | 33.68 | 835,076 | -1.89(-5.32%) |
Mar 04, 2022 | 35.83 | 35.95 | 35.23 | 35.57 | 404,936 | -0.57(-1.59%) |
Mar 03, 2022 | 36.15 | 36.39 | 36.03 | 36.15 | 271,510 | +0.04(+0.12%) |
Mar 02, 2022 | 35.82 | 36.32 | 35.52 | 36.11 | 509,285 | +0.49(+1.38%) |
Mar 01, 2022 | 36.18 | 36.39 | 35.35 | 35.61 | 435,145 | -0.56(-1.55%) |
Feb 28, 2022 | 35.65 | 36.32 | 35.42 | 36.18 | 604,046 | +0.47(+1.32%) |
Feb 25, 2022 | 34.69 | 35.84 | 35.07 | 35.70 | 595,329 | +1.16(+3.36%) |
Feb 24, 2022 | 33.43 | 34.73 | 33.16 | 34.54 | 811,336 | -0.22(-0.62%) |
Feb 23, 2022 | 35.21 | 35.46 | 34.73 | 34.76 | 308,703 | -0.24(-0.69%) |
Feb 22, 2022 | 35.23 | 35.45 | 34.79 | 35.00 | 401,563 | -0.55(-1.54%) |
Feb 18, 2022 | 35.55 | 0 | +0.15(+0.42%) | |||
Feb 17, 2022 | 35.60 | 35.64 | 35.32 | 35.40 | 239,274 | -0.27(-0.74%) |
Feb 16, 2022 | 35.44 | 35.90 | 35.44 | 35.66 | 301,897 | +0.18(+0.51%) |
Feb 15, 2022 | 35.27 | 35.50 | 35.20 | 35.48 | 308,365 | +0.42(+1.21%) |
Feb 14, 2022 | 35.07 | 35.32 | 34.68 | 35.06 | 378,752 | -0.08(-0.24%) |
Feb 11, 2022 | 35.88 | 35.88 | 34.98 | 35.14 | 483,138 | -0.56(-1.58%) |
Feb 10, 2022 | 35.94 | 36.30 | 35.60 | 35.70 | 345,860 | -0.41(-1.12%) |
Feb 09, 2022 | 36.42 | 36.47 | 36.09 | 36.11 | 264,533 | -0.06(-0.16%) |
Feb 08, 2022 | 36.15 | 36.27 | 35.93 | 36.17 | 330,549 | +0.00(+0.00%) |
Feb 07, 2022 | 36.27 | 36.49 | 36.07 | 36.17 | 327,489 | -0.06(-0.16%) |
Feb 04, 2022 | 35.81 | 36.35 | 35.56 | 36.23 | 340,447 | +0.40(+1.11%) |
Feb 03, 2022 | 36.21 | 35.76 | 35.83 | 333,261 | -0.65(-1.80%) | |
Feb 02, 2022 | 36.67 | 36.72 | 36.20 | 36.48 | 344,164 | -0.05(-0.14%) |