Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.37 | 36.55 | 34.45 | 34.62 | 1,131,045 | -0.66(-1.86%) |
Apr 28, 2022 | 35.04 | 35.98 | 33.92 | 35.28 | 1,661,527 | +0.70(+2.03%) |
Apr 27, 2022 | 34.87 | 35.65 | 34.30 | 34.58 | 1,314,833 | -0.65(-1.84%) |
Apr 26, 2022 | 36.08 | 36.32 | 34.63 | 35.22 | 1,553,178 | -1.29(-3.54%) |
Apr 25, 2022 | 35.14 | 36.74 | 34.84 | 36.52 | 1,036,083 | +1.14(+3.24%) |
Apr 22, 2022 | 35.69 | 36.09 | 34.92 | 35.37 | 1,205,306 | -0.54(-1.51%) |
Apr 21, 2022 | 36.05 | 36.67 | 35.50 | 35.92 | 1,228,808 | +0.71(+2.03%) |
Apr 20, 2022 | 35.66 | 35.99 | 35.14 | 35.20 | 683,660 | -0.09(-0.27%) |
Apr 19, 2022 | 34.57 | 35.96 | 34.37 | 35.30 | 961,129 | +0.81(+2.34%) |
Apr 18, 2022 | 34.25 | 34.76 | 34.00 | 34.49 | 677,626 | +0.00(+0.00%) |
Apr 14, 2022 | 35.52 | 35.85 | 34.39 | 34.49 | 1,022,513 | -1.21(-3.39%) |
Apr 13, 2022 | 34.67 | 35.96 | 34.43 | 35.70 | 1,068,771 | +1.35(+3.93%) |
Apr 12, 2022 | 34.34 | 35.50 | 33.87 | 34.35 | 1,733,502 | +1.02(+3.07%) |
Apr 11, 2022 | 33.05 | 33.80 | 32.74 | 33.33 | 1,590,359 | +0.28(+0.85%) |
Apr 08, 2022 | 33.16 | 33.85 | 32.47 | 33.05 | 939,483 | -0.06(-0.17%) |
Apr 07, 2022 | 34.47 | 34.47 | 32.70 | 33.10 | 1,629,972 | -1.14(-3.32%) |
Apr 06, 2022 | 35.24 | 35.24 | 33.66 | 34.24 | 971,610 | -1.68(-4.67%) |
Apr 05, 2022 | 36.35 | 37.00 | 35.12 | 35.92 | 691,524 | -0.59(-1.62%) |
Apr 04, 2022 | 36.32 | 36.62 | 35.50 | 36.51 | 791,225 | -0.02(-0.05%) |
Apr 01, 2022 | 37.89 | 38.40 | 36.10 | 36.53 | 952,813 | -0.80(-2.14%) |
Mar 31, 2022 | 36.58 | 38.07 | 36.06 | 37.32 | 1,331,990 | +0.92(+2.52%) |
Mar 30, 2022 | 37.18 | 37.49 | 36.32 | 36.41 | 721,897 | -1.12(-2.97%) |
Mar 29, 2022 | 37.14 | 38.46 | 37.08 | 37.52 | 1,241,693 | +1.10(+3.01%) |
Mar 28, 2022 | 35.32 | 36.47 | 35.20 | 36.42 | 1,009,279 | +1.20(+3.41%) |
Mar 25, 2022 | 36.04 | 36.11 | 34.94 | 35.22 | 650,601 | -0.75(-2.09%) |
Mar 24, 2022 | 35.65 | 36.04 | 35.08 | 35.97 | 456,149 | +0.55(+1.56%) |
Mar 23, 2022 | 35.71 | 36.31 | 35.35 | 35.42 | 765,589 | -0.49(-1.36%) |
Mar 22, 2022 | 35.44 | 36.41 | 35.37 | 35.91 | 701,500 | +0.86(+2.46%) |
Mar 21, 2022 | 36.08 | 36.20 | 34.80 | 35.04 | 768,596 | -0.70(-1.97%) |
Mar 18, 2022 | 35.28 | 36.47 | 34.95 | 35.75 | 1,308,242 | -0.08(-0.24%) |
Mar 17, 2022 | 35.10 | 36.08 | 34.57 | 35.83 | 758,729 | +0.18(+0.50%) |
Mar 16, 2022 | 34.33 | 35.69 | 34.29 | 35.65 | 857,630 | +2.02(+6.00%) |
Mar 15, 2022 | 33.54 | 34.41 | 32.92 | 33.64 | 979,592 | +0.58(+1.76%) |
Mar 14, 2022 | 32.68 | 33.25 | 31.93 | 33.06 | 847,523 | +0.90(+2.80%) |
Mar 11, 2022 | 33.34 | 33.71 | 32.12 | 32.16 | 692,742 | -0.70(-2.14%) |
Mar 10, 2022 | 32.81 | 33.93 | 32.07 | 32.86 | 814,563 | -0.48(-1.44%) |
Mar 09, 2022 | 32.24 | 33.97 | 32.24 | 33.34 | 1,960,638 | +1.97(+6.28%) |
Mar 08, 2022 | 30.45 | 32.92 | 29.48 | 31.37 | 1,431,608 | +1.12(+3.69%) |
Mar 07, 2022 | 34.51 | 34.51 | 29.94 | 30.25 | 2,116,428 | -4.09(-11.91%) |
Mar 04, 2022 | 36.06 | 36.08 | 34.19 | 34.34 | 1,236,380 | -2.09(-5.74%) |
Mar 03, 2022 | 38.30 | 38.72 | 36.17 | 36.43 | 923,539 | -1.89(-4.92%) |
Mar 02, 2022 | 38.33 | 38.71 | 37.62 | 38.32 | 1,239,079 | +0.11(+0.29%) |
Mar 01, 2022 | 39.75 | 39.87 | 37.76 | 38.21 | 1,130,887 | -1.93(-4.81%) |
Feb 28, 2022 | 40.09 | 40.38 | 39.50 | 40.14 | 826,798 | -0.47(-1.15%) |
Feb 25, 2022 | 39.73 | 40.61 | 39.29 | 40.61 | 814,071 | +1.20(+3.05%) |
Feb 24, 2022 | 37.03 | 39.56 | 36.68 | 39.41 | 1,033,317 | +1.31(+3.45%) |
Feb 23, 2022 | 39.71 | 40.40 | 37.97 | 38.09 | 858,288 | -1.47(-3.72%) |
Feb 22, 2022 | 39.56 | 40.67 | 39.21 | 39.57 | 1,009,979 | -0.72(-1.79%) |
Feb 18, 2022 | 40.29 | 0 | +1.81(+4.71%) | |||
Feb 17, 2022 | 39.87 | 41.88 | 38.03 | 38.48 | 1,873,844 | +0.14(+0.37%) |
Feb 16, 2022 | 38.51 | 39.36 | 38.27 | 38.34 | 1,722,713 | -0.59(-1.52%) |
Feb 15, 2022 | 38.35 | 39.40 | 38.22 | 38.93 | 1,732,302 | +0.83(+2.17%) |
Feb 14, 2022 | 37.13 | 38.57 | 37.13 | 38.10 | 938,078 | +0.88(+2.37%) |
Feb 11, 2022 | 37.24 | 38.21 | 36.86 | 37.22 | 755,112 | -0.06(-0.15%) |
Feb 10, 2022 | 36.84 | 38.85 | 36.84 | 37.28 | 967,512 | -0.20(-0.53%) |
Feb 09, 2022 | 36.85 | 37.68 | 36.66 | 37.47 | 683,369 | +0.82(+2.23%) |
Feb 08, 2022 | 35.74 | 36.74 | 35.43 | 36.66 | 705,992 | +0.97(+2.71%) |
Feb 07, 2022 | 34.44 | 36.07 | 34.15 | 35.69 | 859,030 | +1.47(+4.30%) |
Feb 04, 2022 | 33.72 | 34.36 | 32.86 | 34.22 | 712,720 | +0.30(+0.88%) |
Feb 03, 2022 | 34.13 | 33.81 | 33.92 | 733,493 | -0.59(-1.71%) | |
Feb 02, 2022 | 34.94 | 35.71 | 34.38 | 34.51 | 1,258,844 | -0.05(-0.14%) |