Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.16 | 34.40 | 33.53 | 33.53 | 33,165 | -0.60(-1.76%) |
Apr 28, 2022 | 32.18 | 34.13 | 32.18 | 34.13 | 44,682 | +1.62(+4.98%) |
Apr 27, 2022 | 32.75 | 32.87 | 32.51 | 32.51 | 26,344 | -1.32(-3.90%) |
Apr 26, 2022 | 33.88 | 33.89 | 33.23 | 33.83 | 49,492 | -0.02(-0.06%) |
Apr 25, 2022 | 34.74 | 34.74 | 33.35 | 33.85 | 30,064 | +0.03(+0.09%) |
Apr 22, 2022 | 34.15 | 34.36 | 33.64 | 33.82 | 13,814 | -0.23(-0.68%) |
Apr 21, 2022 | 34.70 | 34.82 | 34.05 | 34.05 | 12,717 | -0.11(-0.32%) |
Apr 20, 2022 | 34.25 | 34.45 | 34.13 | 34.16 | 17,523 | +0.05(+0.15%) |
Apr 19, 2022 | 33.78 | 34.11 | 33.68 | 34.11 | 47,545 | +0.37(+1.10%) |
Apr 18, 2022 | 33.85 | 34.06 | 33.73 | 33.74 | 16,899 | -0.63(-1.83%) |
Apr 14, 2022 | 36.25 | 36.25 | 34.26 | 34.37 | 33,450 | +0.95(+2.84%) |
Apr 13, 2022 | 33.46 | 33.79 | 33.20 | 33.42 | 37,384 | +0.66(+2.01%) |
Apr 12, 2022 | 32.95 | 33.11 | 32.62 | 32.76 | 27,666 | -1.12(-3.31%) |
Apr 11, 2022 | 33.75 | 34.28 | 33.75 | 33.88 | 16,259 | -0.58(-1.68%) |
Apr 08, 2022 | 34.30 | 34.66 | 34.26 | 34.46 | 24,047 | -0.33(-0.95%) |
Apr 07, 2022 | 35.28 | 35.28 | 34.50 | 34.79 | 32,875 | -0.02(-0.07%) |
Apr 06, 2022 | 35.69 | 35.69 | 34.52 | 34.81 | 13,513 | -0.37(-1.04%) |
Apr 05, 2022 | 34.58 | 35.46 | 34.58 | 35.18 | 18,916 | -1.12(-3.09%) |
Apr 04, 2022 | 36.22 | 36.34 | 36.09 | 36.30 | 17,391 | +0.31(+0.86%) |
Apr 01, 2022 | 36.01 | 36.02 | 35.67 | 35.99 | 10,899 | +0.22(+0.62%) |
Mar 31, 2022 | 36.14 | 36.22 | 35.77 | 35.77 | 109,253 | -0.39(-1.08%) |
Mar 30, 2022 | 36.45 | 36.46 | 36.05 | 36.16 | 5,728 | -0.57(-1.55%) |
Mar 29, 2022 | 36.80 | 36.95 | 36.45 | 36.73 | 10,796 | +0.38(+1.05%) |
Mar 28, 2022 | 36.49 | 36.49 | 35.94 | 36.35 | 8,707 | -0.77(-2.07%) |
Mar 25, 2022 | 37.93 | 37.93 | 36.92 | 37.12 | 13,235 | +0.46(+1.25%) |
Mar 24, 2022 | 36.44 | 36.67 | 36.33 | 36.66 | 9,651 | +0.37(+1.02%) |
Mar 23, 2022 | 36.41 | 36.76 | 36.29 | 36.29 | 11,005 | -0.28(-0.77%) |
Mar 22, 2022 | 36.10 | 36.66 | 36.10 | 36.57 | 20,682 | +0.20(+0.55%) |
Mar 21, 2022 | 36.42 | 36.52 | 36.18 | 36.37 | 10,608 | -0.03(-0.08%) |
Mar 18, 2022 | 35.99 | 36.50 | 35.98 | 36.40 | 25,663 | +1.10(+3.12%) |
Mar 17, 2022 | 35.18 | 35.41 | 34.98 | 35.30 | 22,544 | +0.70(+2.02%) |
Mar 16, 2022 | 34.50 | 34.67 | 34.02 | 34.60 | 9,397 | +0.69(+2.03%) |
Mar 15, 2022 | 32.65 | 34.28 | 32.65 | 33.91 | 52,755 | +0.83(+2.51%) |
Mar 14, 2022 | 33.38 | 33.48 | 33.01 | 33.08 | 56,153 | +0.10(+0.30%) |
Mar 11, 2022 | 33.43 | 33.60 | 32.83 | 32.98 | 17,049 | -0.69(-2.05%) |
Mar 10, 2022 | 33.83 | 33.83 | 33.51 | 33.67 | 89,947 | +0.22(+0.66%) |
Mar 09, 2022 | 33.12 | 33.47 | 32.46 | 33.45 | 154,421 | +0.75(+2.29%) |
Mar 08, 2022 | 33.08 | 33.30 | 32.68 | 32.70 | 86,892 | -0.61(-1.83%) |
Mar 07, 2022 | 33.60 | 33.75 | 33.24 | 33.31 | 59,616 | -1.27(-3.67%) |
Mar 04, 2022 | 34.49 | 34.69 | 34.41 | 34.58 | 38,280 | -0.10(-0.29%) |
Mar 03, 2022 | 34.93 | 34.99 | 34.48 | 34.68 | 36,012 | -0.41(-1.17%) |
Mar 02, 2022 | 33.72 | 35.41 | 33.72 | 35.09 | 46,135 | -0.52(-1.46%) |
Mar 01, 2022 | 35.94 | 36.01 | 35.38 | 35.61 | 35,539 | -0.76(-2.09%) |
Feb 28, 2022 | 36.31 | 36.66 | 36.14 | 36.37 | 30,466 | -0.29(-0.79%) |
Feb 25, 2022 | 35.11 | 36.66 | 36.27 | 36.66 | 21,834 | +1.39(+3.94%) |
Feb 24, 2022 | 34.69 | 35.34 | 34.57 | 35.27 | 29,938 | +0.36(+1.03%) |
Feb 23, 2022 | 35.10 | 35.47 | 34.91 | 34.91 | 29,139 | -0.48(-1.36%) |
Feb 22, 2022 | 35.62 | 35.88 | 35.26 | 35.39 | 13,042 | -0.57(-1.59%) |
Feb 18, 2022 | 35.96 | 0 | -1.13(-3.05%) | |||
Feb 17, 2022 | 38.37 | 38.37 | 36.86 | 37.09 | 7,582 | -0.51(-1.36%) |
Feb 16, 2022 | 38.00 | 38.59 | 37.17 | 37.60 | 12,601 | +0.09(+0.24%) |
Feb 15, 2022 | 37.32 | 38.34 | 37.32 | 37.51 | 24,180 | -0.11(-0.29%) |
Feb 14, 2022 | 38.63 | 38.63 | 37.40 | 37.62 | 33,090 | +0.56(+1.51%) |
Feb 11, 2022 | 37.29 | 38.44 | 36.87 | 37.06 | 7,874 | -0.22(-0.59%) |
Feb 10, 2022 | 37.68 | 37.84 | 37.23 | 37.28 | 17,983 | -0.31(-0.82%) |
Feb 09, 2022 | 37.33 | 37.59 | 37.33 | 37.59 | 7,705 | +0.24(+0.64%) |
Feb 08, 2022 | 37.19 | 37.49 | 37.19 | 37.35 | 11,356 | -0.36(-0.95%) |
Feb 07, 2022 | 37.90 | 38.39 | 37.71 | 37.71 | 9,333 | -0.15(-0.40%) |
Feb 04, 2022 | 37.56 | 38.72 | 37.56 | 37.86 | 8,407 | +0.38(+1.01%) |
Feb 03, 2022 | 37.29 | 38.67 | 37.48 | 7,039 | -1.05(-2.73%) | |
Feb 02, 2022 | 38.55 | 39.69 | 38.14 | 38.53 | 17,867 | +0.53(+1.39%) |