Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.33 | 34.44 | 33.64 | 33.64 | 34,666 | -1.00(-2.88%) |
Apr 28, 2022 | 34.36 | 34.89 | 34.01 | 34.64 | 55,666 | +0.63(+1.86%) |
Apr 27, 2022 | 34.02 | 34.26 | 33.82 | 34.00 | 7,739 | +0.16(+0.46%) |
Apr 26, 2022 | 34.53 | 34.53 | 33.85 | 33.85 | 23,774 | -0.97(-2.79%) |
Apr 25, 2022 | 34.71 | 34.85 | 34.03 | 34.82 | 66,946 | -0.07(-0.20%) |
Apr 22, 2022 | 35.49 | 35.49 | 34.80 | 34.89 | 27,014 | -0.66(-1.85%) |
Apr 21, 2022 | 36.27 | 36.79 | 35.55 | 35.55 | 25,160 | -0.50(-1.39%) |
Apr 20, 2022 | 35.94 | 36.31 | 35.94 | 36.05 | 19,937 | +0.02(+0.05%) |
Apr 19, 2022 | 35.55 | 36.25 | 35.55 | 36.03 | 19,421 | +0.50(+1.41%) |
Apr 18, 2022 | 35.62 | 35.94 | 35.32 | 35.53 | 56,531 | -0.16(-0.46%) |
Apr 14, 2022 | 36.04 | 36.16 | 35.69 | 35.69 | 18,469 | -0.35(-0.96%) |
Apr 13, 2022 | 35.69 | 36.17 | 35.69 | 36.04 | 10,373 | +0.27(+0.75%) |
Apr 12, 2022 | 36.04 | 36.39 | 35.62 | 35.77 | 17,308 | -0.06(-0.17%) |
Apr 11, 2022 | 36.11 | 36.24 | 35.76 | 35.83 | 17,664 | -0.49(-1.36%) |
Apr 08, 2022 | 36.41 | 36.57 | 36.22 | 36.33 | 8,263 | -0.09(-0.24%) |
Apr 07, 2022 | 36.14 | 36.55 | 35.92 | 36.41 | 16,879 | +0.21(+0.57%) |
Apr 06, 2022 | 36.60 | 36.78 | 35.94 | 36.20 | 24,672 | -0.41(-1.11%) |
Apr 05, 2022 | 36.94 | 37.13 | 36.59 | 36.61 | 25,236 | -0.36(-0.96%) |
Apr 04, 2022 | 36.81 | 37.17 | 36.81 | 36.97 | 13,922 | +0.16(+0.42%) |
Apr 01, 2022 | 36.91 | 36.91 | 36.62 | 36.81 | 21,143 | +0.02(+0.05%) |
Mar 31, 2022 | 37.08 | 37.15 | 36.75 | 36.79 | 22,797 | -0.25(-0.68%) |
Mar 30, 2022 | 37.04 | 37.18 | 36.95 | 37.05 | 34,662 | -0.03(-0.07%) |
Mar 29, 2022 | 36.65 | 37.09 | 36.65 | 37.07 | 32,419 | +0.45(+1.23%) |
Mar 28, 2022 | 36.53 | 36.66 | 36.35 | 36.62 | 60,447 | +0.10(+0.28%) |
Mar 25, 2022 | 36.43 | 36.59 | 36.38 | 36.52 | 68,493 | +0.20(+0.55%) |
Mar 24, 2022 | 36.17 | 36.43 | 36.17 | 36.32 | 101,660 | +0.07(+0.19%) |
Mar 23, 2022 | 36.29 | 36.37 | 35.99 | 36.25 | 18,460 | -0.20(-0.55%) |
Mar 22, 2022 | 36.41 | 36.58 | 36.41 | 36.45 | 15,568 | +0.21(+0.57%) |
Mar 21, 2022 | 36.23 | 36.32 | 35.99 | 36.24 | 25,434 | -0.06(-0.17%) |
Mar 18, 2022 | 35.62 | 36.30 | 35.44 | 36.30 | 18,576 | +0.56(+1.58%) |
Mar 17, 2022 | 35.10 | 35.81 | 35.10 | 35.74 | 33,643 | +0.57(+1.63%) |
Mar 16, 2022 | 34.59 | 35.38 | 34.36 | 35.17 | 41,964 | +0.64(+1.86%) |
Mar 15, 2022 | 34.30 | 34.65 | 34.23 | 34.52 | 45,090 | +0.39(+1.14%) |
Mar 14, 2022 | 34.52 | 34.75 | 33.85 | 34.13 | 24,333 | -0.30(-0.88%) |
Mar 11, 2022 | 35.06 | 35.09 | 34.33 | 34.44 | 14,322 | -0.26(-0.75%) |
Mar 10, 2022 | 34.58 | 34.81 | 34.39 | 34.70 | 32,036 | -0.26(-0.74%) |
Mar 09, 2022 | 34.65 | 35.02 | 34.46 | 34.96 | 14,856 | +1.15(+3.41%) |
Mar 08, 2022 | 34.01 | 34.68 | 33.79 | 33.80 | 25,294 | -0.24(-0.71%) |
Mar 07, 2022 | 35.04 | 35.04 | 34.02 | 34.05 | 23,298 | -1.24(-3.51%) |
Mar 04, 2022 | 35.27 | 35.43 | 34.79 | 35.29 | 17,195 | -0.28(-0.78%) |
Mar 03, 2022 | 36.11 | 36.31 | 35.41 | 35.56 | 25,315 | -0.31(-0.87%) |
Mar 02, 2022 | 35.31 | 36.07 | 35.31 | 35.88 | 12,507 | +0.68(+1.92%) |
Mar 01, 2022 | 35.31 | 35.58 | 34.98 | 35.20 | 39,200 | -0.14(-0.39%) |
Feb 28, 2022 | 35.00 | 35.45 | 35.00 | 35.34 | 37,213 | -0.02(-0.05%) |
Feb 25, 2022 | 34.65 | 35.36 | 34.88 | 35.36 | 19,520 | +0.81(+2.33%) |
Feb 24, 2022 | 33.42 | 34.58 | 32.93 | 34.55 | 48,407 | +0.47(+1.37%) |
Feb 23, 2022 | 34.71 | 34.84 | 34.08 | 34.08 | 31,891 | -0.45(-1.30%) |
Feb 22, 2022 | 35.16 | 35.25 | 34.48 | 34.53 | 29,509 | -0.81(-2.28%) |
Feb 18, 2022 | 35.34 | 0 | +0.02(+0.05%) | |||
Feb 17, 2022 | 35.55 | 35.65 | 35.16 | 35.32 | 19,445 | -0.59(-1.64%) |
Feb 16, 2022 | 35.88 | 36.06 | 35.37 | 35.91 | 37,599 | +0.16(+0.46%) |
Feb 15, 2022 | 35.47 | 35.76 | 35.47 | 35.75 | 22,009 | +0.54(+1.53%) |
Feb 14, 2022 | 35.55 | 35.55 | 35.00 | 35.21 | 28,213 | -0.43(-1.22%) |
Feb 11, 2022 | 36.17 | 36.27 | 35.30 | 35.64 | 12,760 | -0.43(-1.20%) |
Feb 10, 2022 | 36.25 | 36.64 | 36.01 | 36.07 | 39,453 | -0.55(-1.49%) |
Feb 09, 2022 | 36.26 | 36.62 | 36.21 | 36.62 | 27,698 | +0.77(+2.15%) |
Feb 08, 2022 | 35.78 | 35.93 | 35.52 | 35.85 | 39,913 | +0.03(+0.07%) |
Feb 07, 2022 | 35.88 | 36.00 | 35.69 | 35.82 | 23,395 | -0.04(-0.12%) |
Feb 04, 2022 | 35.55 | 36.05 | 35.42 | 35.87 | 42,886 | +0.29(+0.80%) |
Feb 03, 2022 | 35.91 | 35.55 | 35.58 | 16,002 | -0.80(-2.19%) | |
Feb 02, 2022 | 36.15 | 36.45 | 36.12 | 36.38 | 15,226 | +0.50(+1.41%) |