Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.20 | 34.20 | 32.85 | 32.93 | 5,730 | -1.54(-4.48%) |
Apr 28, 2022 | 34.37 | 34.54 | 34.32 | 34.47 | 13,509 | +0.55(+1.61%) |
Apr 27, 2022 | 34.43 | 34.43 | 33.92 | 33.92 | 4,861 | -0.34(-0.98%) |
Apr 26, 2022 | 34.65 | 34.68 | 34.20 | 34.26 | 4,584 | -0.38(-1.09%) |
Apr 25, 2022 | 34.27 | 34.68 | 34.18 | 34.64 | 5,582 | -0.06(-0.19%) |
Apr 22, 2022 | 35.01 | 35.07 | 34.70 | 34.70 | 7,103 | -0.62(-1.77%) |
Apr 21, 2022 | 35.62 | 35.73 | 35.29 | 35.33 | 12,342 | -0.18(-0.49%) |
Apr 20, 2022 | 35.09 | 35.61 | 35.09 | 35.50 | 5,869 | +0.52(+1.48%) |
Apr 19, 2022 | 34.75 | 35.04 | 34.75 | 34.98 | 6,793 | +0.78(+2.28%) |
Apr 18, 2022 | 34.38 | 34.44 | 34.08 | 34.20 | 4,987 | -0.17(-0.51%) |
Apr 14, 2022 | 34.42 | 34.75 | 34.38 | 34.38 | 13,000 | -0.12(-0.34%) |
Apr 13, 2022 | 34.01 | 34.50 | 34.01 | 34.50 | 8,710 | +0.41(+1.20%) |
Apr 12, 2022 | 34.12 | 34.20 | 33.98 | 34.09 | 11,140 | +0.03(+0.08%) |
Apr 11, 2022 | 34.27 | 34.29 | 34.02 | 34.06 | 10,399 | -0.33(-0.96%) |
Apr 08, 2022 | 34.29 | 34.54 | 34.29 | 34.39 | 11,043 | -0.08(-0.23%) |
Apr 07, 2022 | 34.31 | 34.59 | 34.31 | 34.47 | 17,667 | -0.35(-1.00%) |
Apr 06, 2022 | 34.54 | 34.89 | 34.48 | 34.82 | 10,614 | +0.22(+0.64%) |
Apr 05, 2022 | 35.14 | 35.14 | 34.60 | 34.60 | 8,012 | -0.29(-0.82%) |
Apr 04, 2022 | 34.79 | 34.89 | 34.65 | 34.88 | 12,885 | -0.36(-1.01%) |
Apr 01, 2022 | 34.85 | 35.24 | 34.85 | 35.24 | 7,228 | +0.57(+1.63%) |
Mar 31, 2022 | 35.34 | 35.34 | 34.68 | 34.68 | 4,540 | -0.38(-1.09%) |
Mar 30, 2022 | 35.23 | 35.28 | 34.99 | 35.06 | 8,023 | -0.35(-0.99%) |
Mar 29, 2022 | 34.71 | 35.50 | 34.71 | 35.41 | 10,345 | +1.06(+3.09%) |
Mar 28, 2022 | 34.23 | 34.34 | 34.15 | 34.34 | 2,285 | +0.24(+0.71%) |
Mar 25, 2022 | 33.93 | 34.10 | 33.91 | 34.10 | 4,280 | +0.42(+1.23%) |
Mar 24, 2022 | 33.36 | 33.69 | 33.36 | 33.69 | 2,981 | +0.25(+0.75%) |
Mar 23, 2022 | 33.58 | 33.65 | 33.44 | 33.44 | 2,158 | -0.40(-1.18%) |
Mar 22, 2022 | 34.10 | 34.10 | 33.79 | 33.84 | 5,820 | +0.07(+0.22%) |
Mar 21, 2022 | 33.76 | 33.76 | 33.63 | 33.76 | 3,065 | -0.22(-0.66%) |
Mar 18, 2022 | 33.92 | 34.00 | 33.91 | 33.98 | 1,626 | +0.11(+0.33%) |
Mar 17, 2022 | 33.45 | 33.92 | 33.45 | 33.87 | 7,581 | +0.31(+0.92%) |
Mar 16, 2022 | 33.40 | 33.57 | 32.92 | 33.56 | 7,301 | +0.38(+1.15%) |
Mar 15, 2022 | 33.46 | 33.46 | 32.91 | 33.18 | 7,393 | +0.23(+0.71%) |
Mar 14, 2022 | 33.60 | 33.60 | 32.86 | 32.95 | 5,125 | -0.29(-0.88%) |
Mar 11, 2022 | 33.91 | 33.91 | 33.21 | 33.24 | 3,296 | -0.27(-0.81%) |
Mar 10, 2022 | 33.20 | 33.51 | 33.07 | 33.51 | 7,186 | +0.14(+0.43%) |
Mar 09, 2022 | 33.40 | 33.69 | 33.37 | 33.37 | 41,012 | +0.44(+1.34%) |
Mar 08, 2022 | 32.95 | 33.41 | 32.88 | 32.93 | 8,502 | -0.06(-0.17%) |
Mar 07, 2022 | 33.77 | 33.77 | 32.98 | 32.98 | 7,951 | -0.62(-1.84%) |
Mar 04, 2022 | 33.06 | 33.60 | 33.06 | 33.60 | 11,676 | +0.19(+0.57%) |
Mar 03, 2022 | 33.31 | 33.45 | 33.16 | 33.41 | 2,725 | +0.16(+0.47%) |
Mar 02, 2022 | 32.97 | 33.32 | 32.93 | 33.25 | 4,795 | +0.72(+2.22%) |
Mar 01, 2022 | 32.99 | 32.99 | 32.48 | 32.53 | 9,338 | -0.32(-0.97%) |
Feb 28, 2022 | 33.12 | 33.26 | 32.59 | 32.85 | 7,057 | -0.58(-1.72%) |
Feb 25, 2022 | 33.08 | 33.43 | 33.19 | 33.43 | 3,834 | +0.87(+2.66%) |
Feb 24, 2022 | 32.36 | 32.62 | 31.62 | 32.56 | 12,859 | +0.37(+1.16%) |
Feb 23, 2022 | 32.81 | 33.05 | 32.19 | 32.19 | 7,000 | -0.48(-1.48%) |
Feb 22, 2022 | 32.73 | 32.92 | 32.53 | 32.67 | 12,671 | -0.23(-0.69%) |
Feb 18, 2022 | 32.90 | 0 | -0.23(-0.71%) | |||
Feb 17, 2022 | 33.27 | 33.28 | 33.04 | 33.13 | 7,813 | -0.19(-0.58%) |
Feb 16, 2022 | 33.35 | 33.40 | 33.14 | 33.33 | 15,786 | +0.24(+0.72%) |
Feb 15, 2022 | 33.13 | 33.20 | 33.01 | 33.09 | 11,063 | +0.47(+1.43%) |
Feb 14, 2022 | 32.99 | 33.12 | 32.60 | 32.62 | 12,982 | -0.26(-0.80%) |
Feb 11, 2022 | 33.21 | 33.23 | 32.77 | 32.89 | 9,092 | -0.18(-0.55%) |
Feb 10, 2022 | 33.64 | 33.64 | 32.92 | 33.07 | 3,059 | -0.59(-1.76%) |
Feb 09, 2022 | 33.46 | 33.66 | 33.46 | 33.66 | 2,894 | +0.62(+1.88%) |
Feb 08, 2022 | 33.08 | 33.11 | 32.93 | 33.04 | 8,364 | -0.06(-0.17%) |
Feb 07, 2022 | 33.22 | 33.25 | 33.04 | 33.10 | 4,873 | -0.12(-0.36%) |
Feb 04, 2022 | 33.30 | 33.45 | 32.88 | 33.22 | 11,075 | -0.26(-0.76%) |
Feb 03, 2022 | 33.67 | 33.43 | 33.47 | 13,124 | -0.37(-1.10%) | |
Feb 02, 2022 | 33.73 | 33.90 | 33.72 | 33.84 | 5,585 | +0.35(+1.05%) |