Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.90 | 36.90 | 36.08 | 36.49 | 507,390 | -0.26(-0.71%) |
Apr 28, 2022 | 35.01 | 36.87 | 35.01 | 36.75 | 628,483 | +1.91(+5.48%) |
Apr 27, 2022 | 34.54 | 34.99 | 34.35 | 34.84 | 374,814 | +0.44(+1.28%) |
Apr 26, 2022 | 33.95 | 34.75 | 33.87 | 34.40 | 320,572 | +0.40(+1.18%) |
Apr 25, 2022 | 34.10 | 34.19 | 33.38 | 34.00 | 376,364 | -0.32(-0.93%) |
Apr 22, 2022 | 35.02 | 35.04 | 34.07 | 34.32 | 398,870 | -0.89(-2.53%) |
Apr 21, 2022 | 36.51 | 36.58 | 35.15 | 35.21 | 414,348 | -1.30(-3.56%) |
Apr 20, 2022 | 36.50 | 36.68 | 36.32 | 36.51 | 373,978 | +0.01(+0.03%) |
Apr 19, 2022 | 36.61 | 36.81 | 36.35 | 36.50 | 300,902 | -0.35(-0.95%) |
Apr 18, 2022 | 36.66 | 37.11 | 36.63 | 36.85 | 187,424 | +0.15(+0.41%) |
Apr 14, 2022 | 36.70 | 0 | +0.07(+0.19%) | |||
Apr 13, 2022 | 36.80 | 36.83 | 36.19 | 36.63 | 404,467 | -0.12(-0.33%) |
Apr 12, 2022 | 36.84 | 37.28 | 36.69 | 36.75 | 484,315 | +0.10(+0.27%) |
Apr 11, 2022 | 36.18 | 36.99 | 36.18 | 36.65 | 435,742 | +0.02(+0.05%) |
Apr 08, 2022 | 36.67 | 37.07 | 36.51 | 36.63 | 387,360 | +0.00(+0.00%) |
Apr 07, 2022 | 36.64 | 36.82 | 36.05 | 36.63 | 281,958 | -0.01(-0.03%) |
Apr 06, 2022 | 37.06 | 37.30 | 36.52 | 36.64 | 344,866 | -0.36(-0.97%) |
Apr 05, 2022 | 37.05 | 37.35 | 36.82 | 37.00 | 297,356 | -0.05(-0.13%) |
Apr 04, 2022 | 36.70 | 37.13 | 36.63 | 37.05 | 312,343 | +0.31(+0.84%) |
Apr 01, 2022 | 37.24 | 37.25 | 36.32 | 36.74 | 436,786 | -0.23(-0.62%) |
Mar 31, 2022 | 36.65 | 37.55 | 36.60 | 36.97 | 655,378 | +0.36(+0.98%) |
Mar 30, 2022 | 36.00 | 36.63 | 36.00 | 36.61 | 466,220 | +0.64(+1.78%) |
Mar 29, 2022 | 35.34 | 35.98 | 35.07 | 35.97 | 428,321 | +0.64(+1.81%) |
Mar 28, 2022 | 35.41 | 35.72 | 35.03 | 35.33 | 306,920 | -0.01(-0.03%) |
Mar 25, 2022 | 34.30 | 35.44 | 34.22 | 35.34 | 434,358 | +0.95(+2.76%) |
Mar 24, 2022 | 34.34 | 34.69 | 33.94 | 34.39 | 505,636 | +0.24(+0.70%) |
Mar 23, 2022 | 33.82 | 34.25 | 33.55 | 34.15 | 296,130 | +0.55(+1.64%) |
Mar 22, 2022 | 33.55 | 33.84 | 33.40 | 33.60 | 389,568 | +0.18(+0.54%) |
Mar 21, 2022 | 32.88 | 33.46 | 32.75 | 33.42 | 517,634 | +0.51(+1.55%) |
Mar 18, 2022 | 32.95 | 33.07 | 32.61 | 32.91 | 1,091,077 | +0.09(+0.27%) |
Mar 17, 2022 | 33.04 | 33.37 | 32.77 | 32.82 | 227,957 | +0.06(+0.18%) |
Mar 16, 2022 | 32.26 | 33.10 | 32.24 | 32.76 | 416,576 | +0.54(+1.68%) |
Mar 15, 2022 | 32.23 | 32.70 | 32.00 | 32.22 | 389,232 | -0.23(-0.71%) |
Mar 14, 2022 | 33.39 | 33.57 | 31.97 | 32.45 | 491,272 | -1.10(-3.28%) |
Mar 11, 2022 | 32.41 | 33.60 | 32.15 | 33.55 | 1,012,682 | +0.94(+2.88%) |
Mar 10, 2022 | 32.25 | 32.79 | 32.00 | 32.61 | 256,302 | +0.52(+1.62%) |
Mar 09, 2022 | 32.65 | 32.70 | 31.85 | 32.09 | 717,936 | -0.56(-1.72%) |
Mar 08, 2022 | 33.59 | 33.69 | 32.41 | 32.65 | 682,999 | -0.79(-2.36%) |
Mar 07, 2022 | 33.75 | 34.42 | 32.95 | 33.44 | 742,111 | +0.13(+0.39%) |
Mar 04, 2022 | 32.19 | 33.55 | 31.64 | 33.31 | 758,786 | +1.99(+6.35%) |
Mar 03, 2022 | 31.71 | 31.89 | 31.18 | 31.32 | 642,047 | -0.63(-1.97%) |
Mar 02, 2022 | 32.00 | 32.30 | 31.42 | 31.95 | 441,372 | +0.01(+0.03%) |
Mar 01, 2022 | 33.20 | 33.33 | 31.76 | 31.94 | 707,685 | -1.23(-3.71%) |
Feb 28, 2022 | 32.47 | 33.24 | 32.23 | 33.17 | 993,733 | +0.70(+2.16%) |
Feb 25, 2022 | 32.63 | 32.87 | 32.38 | 32.47 | 445,629 | -0.05(-0.15%) |
Feb 24, 2022 | 32.51 | 32.83 | 32.06 | 32.52 | 380,793 | -0.11(-0.34%) |
Feb 23, 2022 | 33.21 | 33.33 | 32.55 | 32.63 | 473,208 | -0.52(-1.57%) |
Feb 22, 2022 | 33.48 | 33.50 | 33.01 | 33.15 | 349,348 | -0.52(-1.54%) |
Feb 18, 2022 | 33.67 | 0 | -0.44(-1.29%) | |||
Feb 17, 2022 | 34.59 | 34.68 | 34.07 | 34.11 | 282,360 | -0.44(-1.27%) |
Feb 16, 2022 | 34.99 | 35.18 | 34.52 | 34.55 | 186,124 | -0.48(-1.37%) |
Feb 15, 2022 | 34.61 | 35.04 | 34.55 | 35.03 | 642,589 | +0.33(+0.95%) |
Feb 14, 2022 | 35.06 | 35.23 | 34.45 | 34.70 | 410,753 | -0.30(-0.86%) |
Feb 11, 2022 | 35.64 | 35.65 | 34.84 | 35.00 | 592,118 | -0.73(-2.04%) |
Feb 10, 2022 | 35.66 | 36.30 | 35.59 | 35.73 | 484,908 | -0.08(-0.22%) |
Feb 09, 2022 | 35.01 | 35.88 | 35.01 | 35.81 | 569,256 | +0.94(+2.70%) |
Feb 08, 2022 | 34.56 | 35.10 | 34.32 | 34.87 | 645,624 | +0.29(+0.84%) |
Feb 07, 2022 | 34.30 | 34.99 | 34.29 | 34.58 | 636,704 | +0.10(+0.29%) |
Feb 04, 2022 | 34.55 | 34.83 | 34.29 | 34.48 | 311,154 | -0.07(-0.20%) |
Feb 03, 2022 | 34.28 | 34.74 | 34.55 | 381,329 | +0.16(+0.47%) | |
Feb 02, 2022 | 34.26 | 34.66 | 33.88 | 34.39 | 541,279 | +0.13(+0.38%) |