Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.53 | 34.53 | 33.74 | 33.74 | 1,947 | -1.01(-2.92%) |
Apr 28, 2022 | 34.52 | 34.76 | 34.52 | 34.75 | 1,176 | +0.34(+0.99%) |
Apr 27, 2022 | 34.67 | 34.80 | 34.41 | 34.41 | 2,952 | -0.16(-0.46%) |
Apr 26, 2022 | 34.92 | 35.03 | 34.57 | 34.57 | 4,508 | -0.31(-0.88%) |
Apr 25, 2022 | 34.71 | 34.99 | 34.44 | 34.88 | 156,374 | -0.41(-1.16%) |
Apr 22, 2022 | 35.67 | 35.67 | 35.29 | 35.29 | 5,119 | -0.66(-1.84%) |
Apr 21, 2022 | 36.56 | 36.56 | 35.95 | 35.95 | 5,366 | -0.61(-1.67%) |
Apr 20, 2022 | 36.35 | 36.56 | 36.35 | 36.56 | 3,714 | +0.54(+1.49%) |
Apr 19, 2022 | 35.96 | 36.03 | 35.96 | 36.02 | 20,729 | +0.32(+0.88%) |
Apr 18, 2022 | 36.08 | 36.08 | 35.71 | 35.71 | 90,931 | -0.20(-0.57%) |
Apr 14, 2022 | 36.23 | 36.23 | 35.91 | 35.91 | 1,852 | +0.13(+0.36%) |
Apr 13, 2022 | 36.35 | 36.35 | 35.68 | 35.79 | 70,160 | -0.17(-0.48%) |
Apr 12, 2022 | 35.87 | 36.16 | 35.87 | 35.96 | 11,454 | +0.05(+0.13%) |
Apr 11, 2022 | 35.82 | 35.91 | 35.82 | 35.91 | 2,101 | -0.26(-0.73%) |
Apr 08, 2022 | 35.95 | 36.28 | 35.95 | 36.17 | 4,103 | +0.21(+0.59%) |
Apr 07, 2022 | 35.81 | 36.05 | 35.73 | 35.96 | 65,529 | -0.25(-0.68%) |
Apr 06, 2022 | 35.39 | 36.21 | 35.39 | 36.21 | 5,289 | +0.79(+2.23%) |
Apr 05, 2022 | 35.58 | 35.58 | 35.42 | 35.42 | 2,298 | +0.13(+0.37%) |
Apr 04, 2022 | 35.62 | 35.62 | 35.11 | 35.29 | 1,727 | -0.37(-1.02%) |
Apr 01, 2022 | 35.14 | 35.65 | 35.09 | 35.65 | 1,614 | +0.56(+1.61%) |
Mar 31, 2022 | 35.33 | 35.43 | 35.09 | 35.09 | 48,244 | -0.06(-0.18%) |
Mar 30, 2022 | 35.02 | 35.15 | 34.96 | 35.15 | 3,989 | +0.21(+0.59%) |
Mar 29, 2022 | 34.64 | 34.94 | 34.57 | 34.94 | 5,647 | +0.43(+1.24%) |
Mar 28, 2022 | 34.36 | 34.52 | 34.36 | 34.52 | 16,021 | +0.10(+0.29%) |
Mar 25, 2022 | 34.23 | 34.42 | 34.22 | 34.42 | 9,057 | +0.52(+1.53%) |
Mar 24, 2022 | 33.84 | 33.90 | 33.84 | 33.90 | 1,047 | +0.31(+0.94%) |
Mar 23, 2022 | 33.58 | 33.74 | 33.43 | 33.58 | 8,585 | -0.02(-0.06%) |
Mar 22, 2022 | 33.70 | 33.70 | 33.57 | 33.60 | 4,295 | -0.05(-0.14%) |
Mar 21, 2022 | 33.48 | 33.77 | 33.48 | 33.65 | 20,097 | +0.14(+0.42%) |
Mar 18, 2022 | 33.49 | 33.51 | 33.35 | 33.51 | 145,006 | -0.14(-0.42%) |
Mar 17, 2022 | 33.57 | 33.82 | 33.57 | 33.65 | 6,618 | +0.29(+0.88%) |
Mar 16, 2022 | 33.19 | 33.36 | 33.19 | 33.36 | 252 | -0.10(-0.28%) |
Mar 15, 2022 | 33.21 | 33.47 | 33.08 | 33.45 | 5,498 | +0.54(+1.63%) |
Mar 14, 2022 | 33.30 | 33.30 | 32.92 | 32.92 | 410 | -0.54(-1.61%) |
Mar 11, 2022 | 33.44 | 33.46 | 33.44 | 33.46 | 737 | +0.15(+0.46%) |
Mar 10, 2022 | 32.85 | 33.33 | 32.85 | 33.30 | 2,440 | +0.24(+0.72%) |
Mar 09, 2022 | 33.26 | 33.27 | 33.06 | 33.06 | 1,750 | -0.28(-0.83%) |
Mar 08, 2022 | 33.44 | 33.62 | 33.32 | 33.34 | 8,139 | -0.30(-0.88%) |
Mar 07, 2022 | 33.43 | 33.64 | 33.43 | 33.64 | 677 | +0.80(+2.44%) |
Mar 03, 2022 | 32.84 | 146 | +0.45(+1.39%) | |||
Mar 02, 2022 | 32.22 | 32.44 | 32.22 | 32.39 | 916 | +0.52(+1.64%) |
Mar 01, 2022 | 32.26 | 32.39 | 31.66 | 31.86 | 4,616 | -0.38(-1.18%) |
Feb 28, 2022 | 32.06 | 32.25 | 32.06 | 32.25 | 3,337 | +0.10(+0.32%) |
Feb 25, 2022 | 31.72 | 32.14 | 31.72 | 32.14 | 1,639 | +0.89(+2.83%) |
Feb 24, 2022 | 30.68 | 31.26 | 30.68 | 31.26 | 823 | +0.29(+0.92%) |
Feb 23, 2022 | 31.41 | 31.44 | 30.97 | 30.97 | 1,173 | -0.45(-1.45%) |
Feb 22, 2022 | 31.62 | 31.62 | 31.34 | 31.42 | 2,684 | -0.14(-0.45%) |
Feb 18, 2022 | 31.57 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 31.70 | 31.79 | 31.67 | 31.67 | 1,559 | +0.14(+0.45%) |
Feb 15, 2022 | 31.53 | 59 | -0.11(-0.36%) | |||
Feb 14, 2022 | 31.72 | 31.72 | 31.45 | 31.65 | 2,688 | -0.27(-0.84%) |
Feb 10, 2022 | 31.91 | 73 | -0.84(-2.55%) | |||
Feb 09, 2022 | 32.74 | 32.75 | 32.74 | 32.75 | 459 | +0.15(+0.47%) |
Feb 08, 2022 | 32.67 | 32.75 | 32.60 | 32.60 | 1,586 | +0.09(+0.27%) |
Feb 07, 2022 | 32.51 | 32.51 | 32.46 | 32.51 | 1,599 | +0.04(+0.11%) |
Feb 04, 2022 | 32.39 | 32.64 | 32.39 | 32.47 | 4,810 | -0.20(-0.61%) |
Feb 03, 2022 | 32.64 | 32.67 | 32.64 | 32.67 | 430 | -0.26(-0.78%) |
Feb 02, 2022 | 32.54 | 32.93 | 32.54 | 32.93 | 3,788 | +0.36(+1.10%) |