Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.64 | 37.04 | 36.33 | 36.58 | 111,880 | -0.41(-1.10%) |
Apr 28, 2022 | 36.52 | 37.40 | 35.40 | 36.98 | 99,671 | +0.90(+2.49%) |
Apr 27, 2022 | 36.46 | 36.48 | 35.13 | 36.08 | 159,576 | -0.05(-0.14%) |
Apr 26, 2022 | 37.94 | 38.32 | 36.11 | 36.14 | 182,570 | -1.77(-4.66%) |
Apr 25, 2022 | 36.28 | 37.91 | 35.55 | 37.90 | 179,332 | +1.01(+2.73%) |
Apr 22, 2022 | 37.82 | 39.40 | 36.35 | 36.90 | 277,908 | -0.92(-2.44%) |
Apr 21, 2022 | 36.71 | 39.79 | 36.66 | 37.82 | 415,696 | +3.25(+9.40%) |
Apr 20, 2022 | 35.00 | 35.39 | 33.87 | 34.57 | 162,998 | -0.11(-0.32%) |
Apr 19, 2022 | 33.20 | 34.79 | 33.20 | 34.68 | 142,549 | +1.33(+3.98%) |
Apr 18, 2022 | 32.00 | 33.42 | 32.00 | 33.35 | 106,987 | +1.35(+4.23%) |
Apr 14, 2022 | 32.22 | 32.49 | 31.97 | 32.00 | 67,176 | -0.23(-0.72%) |
Apr 13, 2022 | 31.39 | 32.43 | 31.39 | 32.23 | 81,643 | +0.85(+2.72%) |
Apr 12, 2022 | 31.16 | 31.89 | 31.14 | 31.38 | 98,414 | +0.52(+1.68%) |
Apr 11, 2022 | 30.89 | 31.34 | 30.70 | 30.86 | 83,165 | -0.03(-0.08%) |
Apr 08, 2022 | 30.82 | 31.34 | 30.62 | 30.89 | 81,715 | +0.27(+0.87%) |
Apr 07, 2022 | 30.56 | 30.79 | 30.40 | 30.62 | 113,122 | +0.23(+0.77%) |
Apr 06, 2022 | 30.52 | 30.85 | 30.23 | 30.39 | 137,671 | -0.31(-1.01%) |
Apr 05, 2022 | 31.41 | 31.59 | 30.53 | 30.70 | 127,038 | -0.94(-2.97%) |
Apr 04, 2022 | 32.00 | 32.00 | 31.25 | 31.64 | 101,448 | -0.34(-1.08%) |
Apr 01, 2022 | 32.28 | 32.39 | 31.34 | 31.98 | 156,906 | +0.09(+0.27%) |
Mar 31, 2022 | 33.03 | 33.35 | 31.86 | 31.89 | 105,174 | -1.11(-3.37%) |
Mar 30, 2022 | 33.27 | 33.80 | 32.91 | 33.01 | 80,312 | -0.22(-0.65%) |
Mar 29, 2022 | 33.16 | 33.52 | 32.75 | 33.22 | 153,119 | +0.40(+1.21%) |
Mar 28, 2022 | 32.76 | 32.83 | 32.20 | 32.83 | 54,053 | -0.16(-0.47%) |
Mar 25, 2022 | 34.00 | 34.08 | 32.76 | 32.98 | 77,848 | -0.85(-2.52%) |
Mar 24, 2022 | 33.29 | 33.94 | 33.27 | 33.83 | 93,254 | +0.48(+1.45%) |
Mar 23, 2022 | 33.77 | 33.85 | 33.18 | 33.35 | 60,140 | -0.75(-2.20%) |
Mar 22, 2022 | 33.95 | 34.33 | 33.63 | 34.10 | 108,530 | +0.53(+1.59%) |
Mar 21, 2022 | 33.34 | 33.70 | 33.21 | 33.57 | 56,760 | +0.44(+1.33%) |
Mar 18, 2022 | 33.37 | 33.66 | 32.63 | 33.13 | 148,672 | -0.49(-1.46%) |
Mar 17, 2022 | 33.12 | 33.78 | 33.12 | 33.62 | 50,608 | +0.35(+1.06%) |
Mar 16, 2022 | 32.76 | 33.45 | 32.72 | 33.27 | 81,633 | +0.84(+2.58%) |
Mar 15, 2022 | 32.33 | 32.67 | 31.88 | 32.43 | 130,943 | +0.28(+0.89%) |
Mar 14, 2022 | 33.60 | 33.60 | 31.98 | 32.14 | 88,880 | -1.22(-3.64%) |
Mar 11, 2022 | 34.76 | 35.44 | 33.27 | 33.36 | 82,991 | -1.35(-3.90%) |
Mar 10, 2022 | 33.24 | 34.79 | 33.24 | 34.71 | 85,801 | +0.91(+2.68%) |
Mar 09, 2022 | 33.33 | 33.83 | 33.10 | 33.81 | 72,288 | +0.90(+2.72%) |
Mar 08, 2022 | 33.07 | 33.41 | 32.37 | 32.91 | 78,332 | -0.30(-0.91%) |
Mar 07, 2022 | 32.87 | 33.87 | 32.82 | 33.21 | 104,057 | +0.53(+1.63%) |
Mar 04, 2022 | 31.76 | 32.79 | 31.64 | 32.68 | 116,463 | +0.47(+1.47%) |
Mar 03, 2022 | 32.65 | 32.80 | 31.81 | 32.21 | 62,976 | -0.36(-1.11%) |
Mar 02, 2022 | 31.63 | 32.86 | 31.42 | 32.57 | 70,722 | +1.20(+3.82%) |
Mar 01, 2022 | 31.84 | 31.91 | 31.08 | 31.37 | 112,793 | -0.60(-1.89%) |
Feb 28, 2022 | 31.44 | 32.14 | 31.44 | 31.97 | 98,594 | -0.03(-0.08%) |
Feb 25, 2022 | 30.97 | 32.14 | 30.97 | 32.00 | 61,112 | +1.03(+3.34%) |
Feb 24, 2022 | 30.59 | 31.01 | 30.25 | 30.96 | 91,353 | -0.06(-0.19%) |
Feb 23, 2022 | 31.69 | 32.05 | 30.94 | 31.03 | 86,392 | -0.41(-1.32%) |
Feb 22, 2022 | 32.42 | 33.02 | 31.33 | 31.44 | 158,422 | -1.53(-4.65%) |
Feb 18, 2022 | 32.97 | 0 | -0.32(-0.96%) | |||
Feb 17, 2022 | 33.49 | 33.89 | 33.19 | 33.29 | 56,260 | -0.73(-2.15%) |
Feb 16, 2022 | 33.35 | 34.16 | 33.28 | 34.02 | 57,751 | +0.82(+2.46%) |
Feb 15, 2022 | 33.00 | 33.62 | 33.00 | 33.21 | 143,005 | +0.37(+1.13%) |
Feb 14, 2022 | 32.57 | 33.10 | 32.45 | 32.83 | 86,354 | +0.53(+1.65%) |
Feb 11, 2022 | 32.28 | 33.07 | 31.98 | 32.30 | 163,431 | +0.14(+0.43%) |
Feb 10, 2022 | 33.22 | 33.37 | 31.96 | 32.16 | 110,257 | -1.44(-4.28%) |
Feb 09, 2022 | 34.04 | 34.24 | 33.56 | 33.60 | 112,495 | -0.18(-0.54%) |
Feb 08, 2022 | 33.15 | 34.26 | 33.15 | 33.78 | 76,551 | +0.38(+1.13%) |
Feb 07, 2022 | 32.95 | 33.68 | 32.90 | 33.40 | 93,987 | +0.27(+0.81%) |
Feb 04, 2022 | 33.30 | 33.61 | 32.63 | 33.14 | 104,659 | -0.23(-0.70%) |
Feb 03, 2022 | 34.10 | 33.17 | 33.37 | 91,181 | -1.01(-2.93%) | |
Feb 02, 2022 | 34.33 | 34.70 | 33.73 | 34.38 | 159,197 | +0.05(+0.15%) |