Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.01 | 36.12 | 33.71 | 33.77 | 2,612,170 | -2.81(-7.69%) |
Apr 28, 2022 | 36.07 | 36.67 | 35.77 | 36.58 | 1,105,337 | +0.76(+2.13%) |
Apr 27, 2022 | 35.80 | 36.67 | 35.64 | 35.82 | 1,415,825 | +0.05(+0.15%) |
Apr 26, 2022 | 36.37 | 36.72 | 35.72 | 35.77 | 1,041,950 | -0.84(-2.29%) |
Apr 25, 2022 | 36.84 | 36.96 | 35.93 | 36.61 | 1,166,143 | -0.17(-0.47%) |
Apr 22, 2022 | 37.21 | 37.28 | 36.71 | 36.78 | 834,274 | -0.52(-1.40%) |
Apr 21, 2022 | 38.32 | 38.33 | 37.26 | 37.30 | 1,035,805 | -0.72(-1.90%) |
Apr 20, 2022 | 37.41 | 38.21 | 37.27 | 38.02 | 1,325,738 | +0.84(+2.26%) |
Apr 19, 2022 | 36.12 | 37.21 | 36.12 | 37.18 | 894,009 | +1.19(+3.31%) |
Apr 18, 2022 | 35.98 | 36.20 | 35.71 | 35.99 | 1,156,820 | -0.01(-0.03%) |
Apr 14, 2022 | 36.51 | 36.58 | 35.98 | 36.00 | 881,536 | -0.41(-1.14%) |
Apr 13, 2022 | 35.85 | 36.52 | 35.79 | 36.42 | 1,025,952 | +0.61(+1.71%) |
Apr 12, 2022 | 36.14 | 36.45 | 35.64 | 35.80 | 1,213,250 | -0.25(-0.70%) |
Apr 11, 2022 | 37.01 | 37.28 | 36.01 | 36.06 | 1,309,660 | -1.06(-2.87%) |
Apr 08, 2022 | 37.44 | 37.54 | 37.09 | 37.12 | 1,385,027 | -0.35(-0.94%) |
Apr 07, 2022 | 37.47 | 37.68 | 37.22 | 37.47 | 728,721 | -0.19(-0.50%) |
Apr 06, 2022 | 37.05 | 37.67 | 36.88 | 37.66 | 988,445 | +0.44(+1.19%) |
Apr 05, 2022 | 37.41 | 37.89 | 37.09 | 37.22 | 916,742 | -0.37(-0.98%) |
Apr 04, 2022 | 38.25 | 38.25 | 37.16 | 37.59 | 1,042,147 | -0.50(-1.30%) |
Apr 01, 2022 | 37.30 | 38.10 | 37.30 | 38.09 | 1,007,252 | +0.78(+2.10%) |
Mar 31, 2022 | 38.11 | 38.27 | 37.28 | 37.30 | 1,091,110 | -0.73(-1.92%) |
Mar 30, 2022 | 37.92 | 38.09 | 37.62 | 38.03 | 970,007 | +0.05(+0.12%) |
Mar 29, 2022 | 37.15 | 38.05 | 37.10 | 37.99 | 1,025,500 | +1.14(+3.10%) |
Mar 28, 2022 | 36.54 | 36.91 | 36.35 | 36.84 | 776,019 | +0.42(+1.16%) |
Mar 25, 2022 | 36.44 | 36.56 | 36.01 | 36.42 | 1,420,500 | -0.02(-0.05%) |
Mar 24, 2022 | 36.39 | 36.55 | 36.08 | 36.44 | 994,462 | +0.13(+0.35%) |
Mar 23, 2022 | 36.74 | 36.74 | 36.25 | 36.31 | 701,500 | -0.59(-1.61%) |
Mar 22, 2022 | 37.00 | 37.19 | 36.69 | 36.91 | 793,330 | +0.10(+0.27%) |
Mar 21, 2022 | 36.92 | 37.23 | 36.60 | 36.81 | 635,947 | -0.20(-0.53%) |
Mar 18, 2022 | 36.83 | 37.12 | 36.52 | 37.01 | 1,801,611 | +0.27(+0.73%) |
Mar 17, 2022 | 35.72 | 36.84 | 35.72 | 36.74 | 1,072,478 | +0.84(+2.33%) |
Mar 16, 2022 | 35.90 | 36.19 | 35.02 | 35.90 | 919,167 | +0.23(+0.66%) |
Mar 15, 2022 | 35.97 | 36.01 | 35.26 | 35.67 | 729,953 | +0.06(+0.18%) |
Mar 14, 2022 | 35.72 | 35.93 | 35.37 | 35.60 | 862,517 | +0.05(+0.15%) |
Mar 11, 2022 | 35.84 | 36.14 | 35.39 | 35.55 | 756,277 | -0.08(-0.23%) |
Mar 10, 2022 | 35.12 | 35.69 | 35.04 | 35.63 | 664,793 | +0.10(+0.28%) |
Mar 09, 2022 | 35.56 | 35.82 | 35.23 | 35.53 | 1,054,754 | +0.36(+1.02%) |
Mar 08, 2022 | 35.08 | 35.82 | 34.92 | 35.17 | 1,049,016 | -0.04(-0.13%) |
Mar 07, 2022 | 36.12 | 36.12 | 35.21 | 35.22 | 1,051,198 | -0.80(-2.22%) |
Mar 04, 2022 | 35.71 | 36.17 | 35.59 | 36.02 | 1,088,143 | +0.08(+0.23%) |
Mar 03, 2022 | 35.49 | 35.94 | 35.25 | 35.93 | 1,129,263 | +0.62(+1.76%) |
Mar 02, 2022 | 34.50 | 35.35 | 34.50 | 35.31 | 1,627,702 | +0.93(+2.69%) |
Mar 01, 2022 | 34.99 | 35.19 | 34.15 | 34.39 | 1,829,750 | -0.66(-1.87%) |
Feb 28, 2022 | 35.53 | 35.59 | 34.75 | 35.04 | 2,598,496 | -0.59(-1.67%) |
Feb 25, 2022 | 34.88 | 35.77 | 34.83 | 35.64 | 1,167,069 | +0.87(+2.49%) |
Feb 24, 2022 | 33.40 | 35.02 | 33.38 | 34.77 | 1,519,690 | +0.57(+1.68%) |
Feb 23, 2022 | 34.85 | 35.16 | 34.19 | 34.20 | 1,181,651 | -0.42(-1.22%) |
Feb 22, 2022 | 34.75 | 34.89 | 34.41 | 34.62 | 1,188,383 | -0.31(-0.90%) |
Feb 18, 2022 | 34.93 | 0 | -0.30(-0.86%) | |||
Feb 17, 2022 | 35.62 | 35.95 | 35.13 | 35.24 | 1,371,373 | -0.43(-1.21%) |
Feb 16, 2022 | 35.87 | 36.11 | 35.27 | 35.67 | 1,043,808 | -0.10(-0.28%) |
Feb 15, 2022 | 36.29 | 36.45 | 35.67 | 35.77 | 1,239,051 | -0.22(-0.60%) |
Feb 14, 2022 | 36.25 | 36.65 | 35.80 | 35.98 | 1,315,636 | -0.22(-0.59%) |
Feb 11, 2022 | 36.08 | 36.45 | 35.80 | 36.20 | 1,673,533 | +0.21(+0.57%) |
Feb 10, 2022 | 36.71 | 37.17 | 35.83 | 35.99 | 1,362,061 | -1.37(-3.67%) |
Feb 09, 2022 | 37.29 | 37.53 | 37.10 | 37.36 | 1,014,953 | +0.54(+1.46%) |
Feb 08, 2022 | 37.09 | 37.28 | 36.71 | 36.83 | 888,071 | -0.26(-0.70%) |
Feb 07, 2022 | 37.45 | 37.59 | 37.07 | 37.09 | 837,590 | -0.48(-1.29%) |
Feb 04, 2022 | 37.84 | 38.14 | 37.15 | 37.57 | 1,031,057 | -0.61(-1.60%) |
Feb 03, 2022 | 38.14 | 38.18 | 1,130,635 | -0.26(-0.68%) | ||
Feb 02, 2022 | 37.92 | 38.57 | 37.89 | 38.44 | 1,072,042 | +0.58(+1.54%) |