Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.62 | 36.74 | 34.28 | 34.35 | 2,568,237 | -2.86(-7.69%) |
Apr 28, 2022 | 36.69 | 37.30 | 36.38 | 37.21 | 1,086,747 | +0.77(+2.13%) |
Apr 27, 2022 | 36.41 | 37.29 | 36.25 | 36.44 | 1,392,001 | +0.05(+0.15%) |
Apr 26, 2022 | 37.00 | 37.35 | 36.33 | 36.38 | 1,024,417 | -0.85(-2.29%) |
Apr 25, 2022 | 37.47 | 37.59 | 36.55 | 37.23 | 1,146,520 | -0.17(-0.47%) |
Apr 22, 2022 | 37.85 | 37.92 | 37.33 | 37.41 | 820,236 | -0.53(-1.40%) |
Apr 21, 2022 | 38.98 | 38.99 | 37.89 | 37.94 | 1,018,376 | -0.73(-1.90%) |
Apr 20, 2022 | 38.05 | 38.87 | 37.91 | 38.67 | 1,303,430 | +0.85(+2.26%) |
Apr 19, 2022 | 36.74 | 37.84 | 36.74 | 37.82 | 878,966 | +1.21(+3.31%) |
Apr 18, 2022 | 36.60 | 36.82 | 36.32 | 36.61 | 1,137,355 | -0.01(-0.02%) |
Apr 14, 2022 | 37.13 | 37.21 | 36.60 | 36.62 | 866,702 | -0.42(-1.14%) |
Apr 13, 2022 | 36.46 | 37.14 | 36.40 | 37.04 | 1,008,688 | +0.62(+1.71%) |
Apr 12, 2022 | 36.76 | 37.07 | 36.25 | 36.42 | 1,192,835 | -0.26(-0.70%) |
Apr 11, 2022 | 37.65 | 37.92 | 36.62 | 36.67 | 1,287,622 | -1.08(-2.87%) |
Apr 08, 2022 | 38.08 | 38.18 | 37.73 | 37.76 | 1,361,721 | -0.36(-0.94%) |
Apr 07, 2022 | 38.11 | 38.33 | 37.85 | 38.11 | 716,459 | -0.19(-0.50%) |
Apr 06, 2022 | 37.68 | 38.32 | 37.51 | 38.31 | 971,812 | +0.45(+1.19%) |
Apr 05, 2022 | 38.05 | 38.54 | 37.72 | 37.86 | 901,317 | -0.38(-0.98%) |
Apr 04, 2022 | 38.90 | 38.90 | 37.79 | 38.23 | 1,024,611 | -0.50(-1.30%) |
Apr 01, 2022 | 37.94 | 38.75 | 37.94 | 38.74 | 990,303 | +0.80(+2.10%) |
Mar 31, 2022 | 38.77 | 38.92 | 37.92 | 37.94 | 1,072,751 | -0.74(-1.92%) |
Mar 30, 2022 | 38.57 | 38.74 | 38.26 | 38.68 | 953,685 | +0.05(+0.12%) |
Mar 29, 2022 | 37.79 | 38.70 | 37.73 | 38.64 | 1,008,236 | +1.16(+3.10%) |
Mar 28, 2022 | 37.16 | 37.54 | 36.97 | 37.47 | 762,955 | +0.43(+1.16%) |
Mar 25, 2022 | 37.06 | 37.19 | 36.63 | 37.04 | 1,396,587 | -0.02(-0.05%) |
Mar 24, 2022 | 37.02 | 37.17 | 36.70 | 37.06 | 977,721 | +0.13(+0.35%) |
Mar 23, 2022 | 37.36 | 37.36 | 36.87 | 36.93 | 689,691 | -0.60(-1.61%) |
Mar 22, 2022 | 37.63 | 37.82 | 37.32 | 37.54 | 779,975 | +0.10(+0.27%) |
Mar 21, 2022 | 37.55 | 37.87 | 37.22 | 37.44 | 625,241 | -0.20(-0.53%) |
Mar 18, 2022 | 37.47 | 37.76 | 37.14 | 37.64 | 1,771,281 | +0.27(+0.73%) |
Mar 17, 2022 | 36.33 | 37.47 | 36.33 | 37.36 | 1,054,424 | +0.85(+2.33%) |
Mar 16, 2022 | 36.51 | 36.81 | 35.62 | 36.51 | 903,693 | +0.24(+0.66%) |
Mar 15, 2022 | 36.59 | 36.62 | 35.87 | 36.28 | 717,664 | +0.06(+0.18%) |
Mar 14, 2022 | 36.33 | 36.55 | 35.97 | 36.21 | 847,996 | +0.05(+0.15%) |
Mar 11, 2022 | 36.46 | 36.76 | 35.99 | 36.16 | 743,546 | -0.08(-0.23%) |
Mar 10, 2022 | 35.72 | 36.30 | 35.64 | 36.24 | 653,601 | +0.10(+0.28%) |
Mar 09, 2022 | 36.17 | 36.43 | 35.84 | 36.14 | 1,036,998 | +0.37(+1.02%) |
Mar 08, 2022 | 35.68 | 36.43 | 35.52 | 35.77 | 1,031,356 | -0.05(-0.13%) |
Mar 07, 2022 | 36.74 | 36.74 | 35.81 | 35.82 | 1,033,501 | -0.81(-2.22%) |
Mar 04, 2022 | 36.32 | 36.79 | 36.20 | 36.63 | 1,069,824 | +0.08(+0.23%) |
Mar 03, 2022 | 36.10 | 36.56 | 35.85 | 36.55 | 1,110,253 | +0.63(+1.76%) |
Mar 02, 2022 | 35.10 | 35.95 | 35.09 | 35.92 | 1,600,300 | +0.94(+2.69%) |
Mar 01, 2022 | 35.59 | 35.80 | 34.74 | 34.98 | 1,798,947 | -0.67(-1.87%) |
Feb 28, 2022 | 36.14 | 36.20 | 35.35 | 35.64 | 2,554,751 | -0.60(-1.67%) |
Feb 25, 2022 | 35.48 | 36.39 | 35.43 | 36.25 | 1,147,422 | +0.88(+2.49%) |
Feb 24, 2022 | 33.97 | 35.62 | 33.95 | 35.37 | 1,494,093 | +0.58(+1.68%) |
Feb 23, 2022 | 35.45 | 35.76 | 34.78 | 34.78 | 1,161,749 | -0.43(-1.22%) |
Feb 22, 2022 | 35.34 | 35.49 | 35.00 | 35.21 | 1,168,367 | -0.32(-0.90%) |
Feb 18, 2022 | 35.53 | 0 | -0.31(-0.86%) | |||
Feb 17, 2022 | 36.23 | 36.56 | 35.73 | 35.84 | 1,348,274 | -0.44(-1.21%) |
Feb 16, 2022 | 36.48 | 36.73 | 35.88 | 36.28 | 1,026,227 | -0.10(-0.28%) |
Feb 15, 2022 | 36.91 | 37.07 | 36.28 | 36.38 | 1,218,181 | -0.22(-0.60%) |
Feb 14, 2022 | 36.87 | 37.27 | 36.42 | 36.60 | 1,293,477 | -0.22(-0.59%) |
Feb 11, 2022 | 36.70 | 37.08 | 36.42 | 36.82 | 1,645,345 | +0.21(+0.57%) |
Feb 10, 2022 | 37.34 | 37.80 | 36.44 | 36.61 | 1,339,119 | -1.40(-3.67%) |
Feb 09, 2022 | 37.93 | 38.17 | 37.74 | 38.00 | 997,858 | +0.55(+1.46%) |
Feb 08, 2022 | 37.72 | 37.92 | 37.34 | 37.46 | 873,113 | -0.26(-0.70%) |
Feb 07, 2022 | 38.10 | 38.23 | 37.70 | 37.72 | 823,482 | -0.49(-1.29%) |
Feb 04, 2022 | 38.49 | 38.80 | 37.79 | 38.21 | 1,013,691 | -0.62(-1.60%) |
Feb 03, 2022 | 38.80 | 38.83 | 1,111,591 | -0.26(-0.68%) | ||
Feb 02, 2022 | 38.57 | 39.23 | 38.54 | 39.10 | 1,053,986 | +0.59(+1.54%) |