Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.49 | 36.61 | 34.16 | 34.23 | 2,577,456 | -2.85(-7.69%) |
Apr 28, 2022 | 36.55 | 37.17 | 36.25 | 37.08 | 1,090,648 | +0.77(+2.13%) |
Apr 27, 2022 | 36.28 | 37.16 | 36.12 | 36.31 | 1,396,998 | +0.05(+0.15%) |
Apr 26, 2022 | 36.86 | 37.22 | 36.20 | 36.25 | 1,028,095 | -0.85(-2.29%) |
Apr 25, 2022 | 37.34 | 37.46 | 36.41 | 37.10 | 1,150,636 | -0.17(-0.47%) |
Apr 22, 2022 | 37.71 | 37.79 | 37.20 | 37.27 | 823,180 | -0.53(-1.40%) |
Apr 21, 2022 | 38.84 | 38.85 | 37.76 | 37.80 | 1,022,032 | -0.73(-1.90%) |
Apr 20, 2022 | 37.91 | 38.73 | 37.78 | 38.54 | 1,308,109 | +0.85(+2.26%) |
Apr 19, 2022 | 36.61 | 37.71 | 36.61 | 37.69 | 882,121 | +1.21(+3.31%) |
Apr 18, 2022 | 36.47 | 36.69 | 36.19 | 36.48 | 1,141,438 | -0.01(-0.02%) |
Apr 14, 2022 | 37.00 | 37.08 | 36.47 | 36.49 | 869,814 | -0.42(-1.14%) |
Apr 13, 2022 | 36.33 | 37.01 | 36.27 | 36.91 | 1,012,309 | +0.62(+1.71%) |
Apr 12, 2022 | 36.63 | 36.94 | 36.12 | 36.29 | 1,197,117 | -0.26(-0.70%) |
Apr 11, 2022 | 37.51 | 37.78 | 36.49 | 36.54 | 1,292,245 | -1.08(-2.87%) |
Apr 08, 2022 | 37.94 | 38.04 | 37.59 | 37.62 | 1,366,610 | -0.36(-0.94%) |
Apr 07, 2022 | 37.98 | 38.19 | 37.72 | 37.98 | 719,031 | -0.19(-0.50%) |
Apr 06, 2022 | 37.55 | 38.18 | 37.38 | 38.17 | 975,301 | +0.45(+1.19%) |
Apr 05, 2022 | 37.91 | 38.40 | 37.59 | 37.72 | 904,552 | -0.37(-0.98%) |
Apr 04, 2022 | 38.76 | 38.76 | 37.66 | 38.10 | 1,028,289 | -0.50(-1.30%) |
Apr 01, 2022 | 37.80 | 38.61 | 37.80 | 38.60 | 993,858 | +0.80(+2.10%) |
Mar 31, 2022 | 38.63 | 38.78 | 37.79 | 37.80 | 1,076,602 | -0.74(-1.92%) |
Mar 30, 2022 | 38.44 | 38.60 | 38.12 | 38.55 | 957,108 | +0.05(+0.12%) |
Mar 29, 2022 | 37.65 | 38.56 | 37.60 | 38.50 | 1,011,855 | +1.16(+3.10%) |
Mar 28, 2022 | 37.03 | 37.40 | 36.84 | 37.34 | 765,694 | +0.43(+1.16%) |
Mar 25, 2022 | 36.93 | 37.06 | 36.50 | 36.91 | 1,401,600 | -0.02(-0.05%) |
Mar 24, 2022 | 36.88 | 37.04 | 36.57 | 36.93 | 981,231 | +0.13(+0.35%) |
Mar 23, 2022 | 37.23 | 37.23 | 36.74 | 36.80 | 692,166 | -0.60(-1.61%) |
Mar 22, 2022 | 37.50 | 37.69 | 37.19 | 37.40 | 782,775 | +0.10(+0.27%) |
Mar 21, 2022 | 37.41 | 37.73 | 37.09 | 37.30 | 627,485 | -0.20(-0.53%) |
Mar 18, 2022 | 37.33 | 37.62 | 37.01 | 37.50 | 1,777,640 | +0.27(+0.73%) |
Mar 17, 2022 | 36.20 | 37.34 | 36.20 | 37.23 | 1,058,209 | +0.85(+2.33%) |
Mar 16, 2022 | 36.38 | 36.67 | 35.49 | 36.38 | 906,937 | +0.24(+0.66%) |
Mar 15, 2022 | 36.46 | 36.49 | 35.74 | 36.15 | 720,240 | +0.06(+0.18%) |
Mar 14, 2022 | 36.20 | 36.42 | 35.85 | 36.08 | 851,041 | +0.05(+0.15%) |
Mar 11, 2022 | 36.33 | 36.62 | 35.86 | 36.03 | 746,215 | -0.08(-0.23%) |
Mar 10, 2022 | 35.59 | 36.17 | 35.52 | 36.11 | 655,948 | +0.10(+0.28%) |
Mar 09, 2022 | 36.04 | 36.30 | 35.71 | 36.01 | 1,040,720 | +0.36(+1.02%) |
Mar 08, 2022 | 35.55 | 36.30 | 35.39 | 35.64 | 1,035,059 | -0.05(-0.13%) |
Mar 07, 2022 | 36.61 | 36.61 | 35.68 | 35.69 | 1,037,211 | -0.81(-2.22%) |
Mar 04, 2022 | 36.19 | 36.66 | 36.07 | 36.50 | 1,073,665 | +0.08(+0.23%) |
Mar 03, 2022 | 35.97 | 36.43 | 35.72 | 36.42 | 1,114,238 | +0.63(+1.76%) |
Mar 02, 2022 | 34.97 | 35.82 | 34.96 | 35.79 | 1,606,045 | +0.94(+2.69%) |
Mar 01, 2022 | 35.46 | 35.67 | 34.61 | 34.85 | 1,805,405 | -0.67(-1.87%) |
Feb 28, 2022 | 36.01 | 36.07 | 35.22 | 35.52 | 2,563,922 | -0.60(-1.67%) |
Feb 25, 2022 | 35.35 | 36.26 | 35.30 | 36.12 | 1,151,541 | +0.88(+2.49%) |
Feb 24, 2022 | 33.85 | 35.50 | 33.83 | 35.24 | 1,499,457 | +0.58(+1.68%) |
Feb 23, 2022 | 35.32 | 35.63 | 34.65 | 34.66 | 1,165,919 | -0.43(-1.22%) |
Feb 22, 2022 | 35.21 | 35.36 | 34.88 | 35.09 | 1,172,561 | -0.32(-0.90%) |
Feb 18, 2022 | 35.41 | 0 | -0.31(-0.86%) | |||
Feb 17, 2022 | 36.11 | 36.43 | 35.60 | 35.71 | 1,353,114 | -0.44(-1.21%) |
Feb 16, 2022 | 36.35 | 36.60 | 35.75 | 36.15 | 1,029,911 | -0.10(-0.28%) |
Feb 15, 2022 | 36.78 | 36.94 | 36.15 | 36.25 | 1,222,554 | -0.22(-0.60%) |
Feb 14, 2022 | 36.74 | 37.14 | 36.29 | 36.47 | 1,298,120 | -0.22(-0.59%) |
Feb 11, 2022 | 36.57 | 36.95 | 36.29 | 36.69 | 1,651,251 | +0.21(+0.57%) |
Feb 10, 2022 | 37.20 | 37.67 | 36.31 | 36.48 | 1,343,926 | -1.39(-3.67%) |
Feb 09, 2022 | 37.80 | 38.03 | 37.60 | 37.87 | 1,001,440 | +0.55(+1.46%) |
Feb 08, 2022 | 37.59 | 37.79 | 37.20 | 37.32 | 876,247 | -0.26(-0.70%) |
Feb 07, 2022 | 37.96 | 38.10 | 37.57 | 37.59 | 826,438 | -0.49(-1.29%) |
Feb 04, 2022 | 38.35 | 38.66 | 37.65 | 38.08 | 1,017,330 | -0.62(-1.60%) |
Feb 03, 2022 | 38.66 | 38.70 | 1,115,582 | -0.26(-0.68%) | ||
Feb 02, 2022 | 38.43 | 39.09 | 38.40 | 38.96 | 1,057,769 | +0.59(+1.54%) |