Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.61 | 33.67 | 32.79 | 32.94 | 232,918 | -0.66(-1.98%) |
Apr 28, 2022 | 33.23 | 33.66 | 32.85 | 33.61 | 176,629 | +0.54(+1.64%) |
Apr 27, 2022 | 33.36 | 33.61 | 32.89 | 33.06 | 206,798 | -0.15(-0.45%) |
Apr 26, 2022 | 32.59 | 33.53 | 32.59 | 33.21 | 228,570 | +0.22(+0.65%) |
Apr 25, 2022 | 32.97 | 33.20 | 32.36 | 33.00 | 160,044 | -0.20(-0.59%) |
Apr 22, 2022 | 33.62 | 33.76 | 33.14 | 33.19 | 123,973 | -0.60(-1.77%) |
Apr 21, 2022 | 34.40 | 34.42 | 33.71 | 33.79 | 118,012 | -0.33(-0.96%) |
Apr 20, 2022 | 33.92 | 34.44 | 33.92 | 34.12 | 99,030 | +0.29(+0.86%) |
Apr 19, 2022 | 33.11 | 33.91 | 33.05 | 33.83 | 150,363 | +0.99(+3.02%) |
Apr 18, 2022 | 32.91 | 33.20 | 32.65 | 32.84 | 138,072 | -0.21(-0.62%) |
Apr 14, 2022 | 33.46 | 33.84 | 32.94 | 33.04 | 115,387 | -0.37(-1.12%) |
Apr 13, 2022 | 32.92 | 33.52 | 32.79 | 33.42 | 154,564 | +0.48(+1.45%) |
Apr 12, 2022 | 33.18 | 33.53 | 32.83 | 32.94 | 205,476 | -0.17(-0.51%) |
Apr 11, 2022 | 33.17 | 33.73 | 33.08 | 33.11 | 183,110 | -0.13(-0.39%) |
Apr 08, 2022 | 33.59 | 33.78 | 33.13 | 33.24 | 251,180 | -0.17(-0.50%) |
Apr 07, 2022 | 33.72 | 33.87 | 33.12 | 33.41 | 289,363 | -0.11(-0.34%) |
Apr 06, 2022 | 33.62 | 33.88 | 33.40 | 33.52 | 247,566 | -0.07(-0.20%) |
Apr 05, 2022 | 33.91 | 34.25 | 33.43 | 33.59 | 229,329 | -0.32(-0.94%) |
Apr 04, 2022 | 34.27 | 34.27 | 33.67 | 33.91 | 163,357 | -0.40(-1.17%) |
Apr 01, 2022 | 34.12 | 34.50 | 33.77 | 34.31 | 240,625 | +0.50(+1.47%) |
Mar 31, 2022 | 33.97 | 34.41 | 33.67 | 33.81 | 243,668 | -0.27(-0.80%) |
Mar 30, 2022 | 35.09 | 35.14 | 33.87 | 34.08 | 131,979 | -1.04(-2.96%) |
Mar 29, 2022 | 34.98 | 35.45 | 34.74 | 35.12 | 260,433 | +0.49(+1.40%) |
Mar 28, 2022 | 34.79 | 34.99 | 34.32 | 34.64 | 165,422 | -0.32(-0.91%) |
Mar 25, 2022 | 34.61 | 35.10 | 34.55 | 34.95 | 167,317 | +0.53(+1.55%) |
Mar 24, 2022 | 34.43 | 35.39 | 34.06 | 34.42 | 80,681 | +0.05(+0.14%) |
Mar 23, 2022 | 35.25 | 35.51 | 34.32 | 34.37 | 129,150 | -1.17(-3.29%) |
Mar 22, 2022 | 35.69 | 36.09 | 35.39 | 35.54 | 123,305 | +0.04(+0.11%) |
Mar 21, 2022 | 35.62 | 36.02 | 35.18 | 35.51 | 181,941 | +0.05(+0.13%) |
Mar 18, 2022 | 36.06 | 36.06 | 35.00 | 35.46 | 449,921 | -0.66(-1.84%) |
Mar 17, 2022 | 36.42 | 36.55 | 35.91 | 36.12 | 113,205 | -0.41(-1.13%) |
Mar 16, 2022 | 36.16 | 36.64 | 35.93 | 36.54 | 193,713 | +0.55(+1.53%) |
Mar 15, 2022 | 36.52 | 36.67 | 35.78 | 35.98 | 161,185 | -0.26(-0.72%) |
Mar 14, 2022 | 36.26 | 36.66 | 35.87 | 36.25 | 149,482 | +0.40(+1.12%) |
Mar 11, 2022 | 35.84 | 36.17 | 35.79 | 35.84 | 126,769 | +0.30(+0.84%) |
Mar 10, 2022 | 34.88 | 36.08 | 34.85 | 35.54 | 118,163 | +0.25(+0.72%) |
Mar 09, 2022 | 35.78 | 36.03 | 35.19 | 35.29 | 127,513 | +0.22(+0.64%) |
Mar 08, 2022 | 35.52 | 35.90 | 35.04 | 35.07 | 245,185 | -0.23(-0.66%) |
Mar 07, 2022 | 35.75 | 35.95 | 35.22 | 35.30 | 203,195 | -0.54(-1.51%) |
Mar 04, 2022 | 35.52 | 35.99 | 35.22 | 35.84 | 197,840 | -0.17(-0.47%) |
Mar 03, 2022 | 36.05 | 36.22 | 35.74 | 36.01 | 119,649 | +0.07(+0.18%) |
Mar 02, 2022 | 35.07 | 36.21 | 35.07 | 35.95 | 131,097 | +1.12(+3.22%) |
Mar 01, 2022 | 35.61 | 35.85 | 34.44 | 34.82 | 304,211 | -1.09(-3.02%) |
Feb 28, 2022 | 35.38 | 36.04 | 35.30 | 35.91 | 197,477 | +0.17(+0.47%) |
Feb 25, 2022 | 35.16 | 35.89 | 35.42 | 35.74 | 146,194 | +0.76(+2.18%) |
Feb 24, 2022 | 34.79 | 35.05 | 34.09 | 34.98 | 264,950 | -0.59(-1.65%) |
Feb 23, 2022 | 36.33 | 36.46 | 35.45 | 35.56 | 140,049 | -0.57(-1.57%) |
Feb 22, 2022 | 36.31 | 36.52 | 35.96 | 36.13 | 154,489 | -0.18(-0.49%) |
Feb 18, 2022 | 36.31 | 0 | +0.32(+0.88%) | |||
Feb 17, 2022 | 36.41 | 36.41 | 35.87 | 35.99 | 161,397 | -0.70(-1.90%) |
Feb 16, 2022 | 36.41 | 36.86 | 36.26 | 36.69 | 114,314 | +0.18(+0.48%) |
Feb 15, 2022 | 36.25 | 36.75 | 36.25 | 36.51 | 141,771 | +0.61(+1.71%) |
Feb 14, 2022 | 36.16 | 36.39 | 35.63 | 35.90 | 205,042 | -0.17(-0.46%) |
Feb 11, 2022 | 35.84 | 36.49 | 35.70 | 36.06 | 172,720 | +0.13(+0.36%) |
Feb 10, 2022 | 36.04 | 36.27 | 35.51 | 35.93 | 194,403 | -0.12(-0.34%) |
Feb 09, 2022 | 36.92 | 37.05 | 35.90 | 36.06 | 148,526 | -0.87(-2.36%) |
Feb 08, 2022 | 36.42 | 36.98 | 36.30 | 36.93 | 179,728 | +0.76(+2.11%) |
Feb 07, 2022 | 36.37 | 36.57 | 35.85 | 36.17 | 134,861 | -0.15(-0.41%) |
Feb 04, 2022 | 35.95 | 36.50 | 35.74 | 36.32 | 153,147 | +0.65(+1.82%) |
Feb 03, 2022 | 35.73 | 35.55 | 35.67 | 156,190 | -0.06(-0.18%) | |
Feb 02, 2022 | 35.92 | 35.92 | 35.30 | 35.73 | 163,948 | -0.06(-0.18%) |