Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.87 | 34.06 | 33.35 | 33.35 | 408,424 | -0.55(-1.62%) |
Apr 28, 2022 | 33.70 | 33.98 | 33.46 | 33.90 | 611,406 | +0.70(+2.11%) |
Apr 27, 2022 | 33.22 | 33.38 | 33.07 | 33.20 | 505,704 | +0.33(+1.00%) |
Apr 26, 2022 | 33.39 | 33.39 | 32.87 | 32.87 | 414,518 | -0.75(-2.23%) |
Apr 25, 2022 | 33.37 | 33.64 | 33.19 | 33.62 | 469,969 | -0.01(-0.01%) |
Apr 22, 2022 | 34.00 | 34.19 | 33.61 | 33.62 | 549,020 | -0.28(-0.84%) |
Apr 21, 2022 | 34.47 | 34.52 | 33.91 | 33.91 | 565,940 | -0.26(-0.76%) |
Apr 20, 2022 | 34.26 | 34.31 | 34.12 | 34.17 | 523,161 | +0.01(+0.03%) |
Apr 19, 2022 | 33.79 | 34.18 | 33.79 | 34.16 | 296,747 | +0.22(+0.65%) |
Apr 18, 2022 | 33.90 | 34.14 | 33.88 | 33.94 | 245,020 | +0.00(+0.00%) |
Apr 14, 2022 | 34.07 | 34.18 | 33.93 | 33.94 | 314,967 | -0.01(-0.01%) |
Apr 13, 2022 | 33.70 | 33.96 | 33.70 | 33.95 | 274,598 | +0.30(+0.91%) |
Apr 12, 2022 | 33.82 | 33.93 | 33.57 | 33.64 | 444,832 | -0.22(-0.65%) |
Apr 11, 2022 | 34.01 | 34.12 | 33.84 | 33.86 | 360,215 | -0.27(-0.79%) |
Apr 08, 2022 | 34.10 | 34.25 | 34.08 | 34.13 | 693,835 | +0.02(+0.06%) |
Apr 07, 2022 | 33.81 | 34.18 | 33.77 | 34.11 | 424,365 | +0.13(+0.38%) |
Apr 06, 2022 | 33.85 | 34.09 | 33.75 | 33.98 | 1,109,389 | -0.31(-0.90%) |
Apr 05, 2022 | 34.38 | 34.43 | 34.23 | 34.29 | 379,532 | -0.30(-0.87%) |
Apr 04, 2022 | 34.34 | 34.62 | 34.34 | 34.59 | 412,231 | +0.23(+0.67%) |
Apr 01, 2022 | 34.27 | 34.38 | 34.15 | 34.36 | 696,985 | +0.42(+1.24%) |
Mar 31, 2022 | 34.26 | 34.30 | 33.94 | 33.94 | 254,276 | -0.46(-1.34%) |
Mar 30, 2022 | 34.45 | 34.55 | 34.32 | 34.40 | 220,217 | -0.34(-0.99%) |
Mar 29, 2022 | 34.69 | 34.77 | 34.45 | 34.74 | 375,994 | +0.52(+1.50%) |
Mar 28, 2022 | 34.12 | 34.24 | 33.95 | 34.23 | 333,839 | +0.08(+0.23%) |
Mar 25, 2022 | 34.06 | 34.16 | 33.90 | 34.15 | 442,630 | +0.02(+0.06%) |
Mar 24, 2022 | 33.92 | 34.13 | 33.89 | 34.13 | 396,218 | +0.36(+1.07%) |
Mar 23, 2022 | 33.84 | 34.00 | 33.74 | 33.77 | 1,811,068 | -0.39(-1.14%) |
Mar 22, 2022 | 33.99 | 34.20 | 33.99 | 34.16 | 530,295 | +0.33(+0.99%) |
Mar 21, 2022 | 33.89 | 33.93 | 33.68 | 33.83 | 261,592 | -0.13(-0.38%) |
Mar 18, 2022 | 33.43 | 33.98 | 33.43 | 33.95 | 430,428 | +0.36(+1.09%) |
Mar 17, 2022 | 33.31 | 33.60 | 33.23 | 33.59 | 3,242,275 | +0.17(+0.51%) |
Mar 16, 2022 | 33.03 | 33.42 | 32.88 | 33.42 | 876,445 | +0.95(+2.93%) |
Mar 15, 2022 | 32.20 | 32.54 | 32.09 | 32.47 | 585,966 | +0.31(+0.96%) |
Mar 14, 2022 | 32.29 | 32.46 | 32.09 | 32.16 | 679,570 | +0.35(+1.10%) |
Mar 11, 2022 | 32.30 | 32.30 | 31.80 | 31.81 | 350,046 | -0.11(-0.34%) |
Mar 10, 2022 | 31.84 | 31.72 | 31.92 | 463,090 | -0.27(-0.84%) | |
Mar 09, 2022 | 31.71 | 32.36 | 31.71 | 32.19 | 567,974 | +1.02(+3.29%) |
Mar 08, 2022 | 31.17 | 31.66 | 30.76 | 31.16 | 1,840,084 | +0.29(+0.92%) |
Mar 07, 2022 | 31.55 | 31.57 | 30.60 | 30.88 | 1,801,878 | -0.78(-2.46%) |
Mar 04, 2022 | 31.86 | 31.86 | 31.42 | 31.66 | 628,743 | -0.81(-2.49%) |
Mar 03, 2022 | 32.97 | 32.97 | 32.37 | 32.47 | 747,422 | -0.54(-1.62%) |
Mar 02, 2022 | 32.89 | 33.14 | 32.83 | 33.01 | 759,925 | +0.41(+1.27%) |
Mar 01, 2022 | 33.07 | 33.20 | 32.45 | 32.59 | 1,220,761 | -0.62(-1.87%) |
Feb 28, 2022 | 33.22 | 33.57 | 33.03 | 33.21 | 1,003,108 | -0.61(-1.80%) |
Feb 25, 2022 | 33.41 | 33.83 | 33.45 | 33.82 | 620,334 | +0.75(+2.27%) |
Feb 24, 2022 | 32.42 | 33.12 | 32.31 | 33.07 | 1,255,556 | -0.21(-0.63%) |
Feb 23, 2022 | 33.80 | 33.85 | 33.24 | 33.28 | 599,033 | -0.25(-0.75%) |
Feb 22, 2022 | 33.66 | 33.83 | 33.32 | 33.53 | 597,455 | -0.43(-1.27%) |
Feb 18, 2022 | 33.96 | 0 | -0.10(-0.29%) | |||
Feb 17, 2022 | 34.30 | 34.33 | 34.04 | 34.06 | 506,286 | -0.54(-1.56%) |
Feb 16, 2022 | 34.38 | 34.65 | 34.37 | 34.60 | 553,334 | +0.02(+0.06%) |
Feb 15, 2022 | 34.36 | 34.59 | 34.36 | 34.58 | 580,072 | +0.54(+1.59%) |
Feb 14, 2022 | 34.07 | 34.11 | 33.80 | 34.04 | 380,880 | -0.11(-0.32%) |
Feb 11, 2022 | 34.61 | 34.74 | 34.05 | 34.15 | 841,288 | -0.47(-1.36%) |
Feb 10, 2022 | 34.64 | 34.98 | 34.55 | 34.62 | 500,422 | -0.39(-1.11%) |
Feb 09, 2022 | 34.85 | 35.02 | 34.85 | 35.01 | 240,209 | +0.54(+1.57%) |
Feb 08, 2022 | 34.32 | 34.51 | 34.23 | 34.47 | 364,014 | +0.21(+0.61%) |
Feb 07, 2022 | 34.27 | 34.42 | 34.21 | 34.26 | 430,451 | +0.07(+0.20%) |
Feb 04, 2022 | 34.06 | 34.35 | 34.00 | 34.19 | 490,867 | +0.09(+0.26%) |
Feb 03, 2022 | 34.35 | 34.08 | 34.10 | 473,998 | -0.63(-1.81%) | |
Feb 02, 2022 | 34.74 | 34.76 | 34.59 | 34.73 | 641,958 | +0.18(+0.52%) |