Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.31 | 33.44 | 33.09 | 33.11 | 102,044 | +0.51(+1.56%) |
Apr 28, 2022 | 32.65 | 32.65 | 32.23 | 32.60 | 1,189,028 | -0.09(-0.28%) |
Apr 27, 2022 | 32.55 | 32.82 | 32.55 | 32.69 | 316,882 | +1.38(+4.41%) |
Apr 26, 2022 | 31.73 | 31.73 | 31.31 | 31.31 | 408,843 | -0.60(-1.88%) |
Apr 25, 2022 | 31.95 | 32.01 | 31.59 | 31.91 | 588,646 | -1.98(-5.84%) |
Apr 22, 2022 | 34.01 | 34.08 | 33.76 | 33.89 | 81,287 | -0.08(-0.24%) |
Apr 21, 2022 | 34.36 | 34.36 | 33.91 | 33.97 | 82,732 | -1.02(-2.92%) |
Apr 20, 2022 | 35.28 | 35.28 | 34.98 | 34.99 | 271,489 | -0.76(-2.13%) |
Apr 19, 2022 | 35.83 | 35.99 | 35.72 | 35.75 | 2,629,387 | -0.60(-1.65%) |
Apr 18, 2022 | 36.31 | 36.42 | 36.27 | 36.35 | 48,900 | -0.10(-0.27%) |
Apr 14, 2022 | 36.55 | 36.55 | 36.38 | 36.45 | 103,300 | +0.10(+0.28%) |
Apr 13, 2022 | 35.98 | 36.39 | 35.98 | 36.35 | 91,926 | +0.09(+0.25%) |
Apr 12, 2022 | 36.41 | 36.50 | 36.26 | 36.26 | 55,909 | +0.57(+1.60%) |
Apr 11, 2022 | 36.01 | 36.02 | 35.64 | 35.69 | 100,735 | -1.18(-3.20%) |
Apr 08, 2022 | 36.91 | 37.02 | 36.81 | 36.87 | 914,172 | +0.08(+0.22%) |
Apr 07, 2022 | 36.82 | 36.87 | 36.69 | 36.79 | 61,611 | -0.27(-0.73%) |
Apr 06, 2022 | 37.19 | 37.24 | 36.97 | 37.06 | 59,218 | -0.07(-0.19%) |
Apr 05, 2022 | 37.68 | 37.68 | 37.10 | 37.13 | 91,119 | -0.52(-1.38%) |
Apr 04, 2022 | 37.60 | 37.71 | 37.52 | 37.65 | 51,742 | +0.05(+0.13%) |
Apr 01, 2022 | 37.75 | 37.75 | 37.44 | 37.60 | 69,235 | +0.70(+1.90%) |
Mar 31, 2022 | 37.07 | 37.15 | 36.90 | 36.90 | 53,200 | -0.48(-1.28%) |
Mar 30, 2022 | 37.41 | 37.50 | 37.34 | 37.38 | 56,744 | +0.82(+2.24%) |
Mar 29, 2022 | 36.51 | 36.60 | 36.42 | 36.56 | 58,822 | +0.07(+0.19%) |
Mar 28, 2022 | 36.51 | 36.51 | 36.31 | 36.49 | 82,013 | -0.22(-0.60%) |
Mar 25, 2022 | 36.72 | 36.77 | 36.60 | 36.71 | 80,835 | -0.69(-1.84%) |
Mar 24, 2022 | 37.22 | 37.43 | 37.22 | 37.40 | 57,304 | -0.08(-0.21%) |
Mar 23, 2022 | 37.22 | 37.59 | 37.22 | 37.48 | 92,794 | -0.14(-0.37%) |
Mar 22, 2022 | 37.57 | 37.75 | 37.49 | 37.62 | 124,773 | +0.09(+0.24%) |
Mar 21, 2022 | 37.72 | 37.72 | 37.31 | 37.53 | 162,910 | -0.48(-1.26%) |
Mar 18, 2022 | 37.28 | 38.01 | 37.20 | 38.01 | 200,839 | +0.70(+1.88%) |
Mar 17, 2022 | 37.13 | 37.33 | 36.86 | 37.31 | 114,127 | -0.59(-1.56%) |
Mar 16, 2022 | 37.35 | 38.24 | 37.33 | 37.90 | 243,677 | +3.35(+9.70%) |
Mar 15, 2022 | 34.62 | 35.16 | 34.30 | 34.55 | 810,432 | -1.32(-3.68%) |
Mar 14, 2022 | 36.46 | 36.56 | 35.86 | 35.87 | 1,750,134 | -1.71(-4.55%) |
Mar 11, 2022 | 38.00 | 38.07 | 37.50 | 37.58 | 91,670 | -0.12(-0.32%) |
Mar 10, 2022 | 37.75 | 37.90 | 37.58 | 37.70 | 107,215 | -0.02(-0.05%) |
Mar 09, 2022 | 37.72 | 37.75 | 37.53 | 37.72 | 58,106 | -0.11(-0.29%) |
Mar 08, 2022 | 37.90 | 38.08 | 37.60 | 37.83 | 137,812 | -0.56(-1.46%) |
Mar 07, 2022 | 38.79 | 38.81 | 38.31 | 38.39 | 142,529 | -1.40(-3.52%) |
Mar 04, 2022 | 39.64 | 39.79 | 39.56 | 39.79 | 72,687 | -0.38(-0.95%) |
Mar 03, 2022 | 40.34 | 40.34 | 40.13 | 40.17 | 59,760 | -0.58(-1.42%) |
Mar 02, 2022 | 40.78 | 40.85 | 40.63 | 40.75 | 89,011 | -0.10(-0.24%) |
Mar 01, 2022 | 40.74 | 40.95 | 40.72 | 40.85 | 56,394 | -0.14(-0.34%) |
Feb 28, 2022 | 40.67 | 41.02 | 40.67 | 40.99 | 116,969 | +0.13(+0.32%) |
Feb 25, 2022 | 40.53 | 40.90 | 40.63 | 40.86 | 66,371 | +0.44(+1.09%) |
Feb 24, 2022 | 39.75 | 40.42 | 39.47 | 40.42 | 1,634,229 | -0.17(-0.42%) |
Feb 23, 2022 | 40.84 | 40.87 | 40.58 | 40.59 | 70,549 | +0.33(+0.82%) |
Feb 22, 2022 | 40.32 | 40.44 | 40.16 | 40.26 | 91,550 | -0.49(-1.20%) |
Feb 18, 2022 | 40.75 | 0 | +0.25(+0.62%) | |||
Feb 17, 2022 | 40.59 | 40.63 | 40.46 | 40.50 | 67,826 | -0.12(-0.30%) |
Feb 16, 2022 | 40.60 | 40.68 | 40.40 | 40.62 | 271,263 | +0.18(+0.45%) |
Feb 15, 2022 | 40.48 | 40.50 | 40.28 | 40.44 | 57,602 | +0.82(+2.07%) |
Feb 14, 2022 | 39.67 | 39.71 | 39.48 | 39.62 | 74,189 | -0.05(-0.13%) |
Feb 11, 2022 | 40.08 | 40.16 | 39.59 | 39.67 | 122,295 | -0.85(-2.10%) |
Feb 10, 2022 | 40.41 | 40.67 | 40.38 | 40.52 | 62,224 | -0.08(-0.20%) |
Feb 09, 2022 | 40.63 | 40.72 | 40.49 | 40.60 | 557,964 | +0.32(+0.79%) |
Feb 08, 2022 | 40.22 | 40.30 | 40.18 | 40.28 | 110,184 | +0.00(+0.00%) |
Feb 07, 2022 | 40.28 | 40.38 | 40.21 | 40.28 | 105,836 | +0.10(+0.25%) |
Feb 04, 2022 | 40.10 | 40.31 | 40.09 | 40.18 | 58,072 | +0.13(+0.32%) |
Feb 03, 2022 | 40.12 | 40.03 | 40.05 | 228,561 | -0.18(-0.45%) | |
Feb 02, 2022 | 40.46 | 40.49 | 40.19 | 40.23 | 107,612 | +0.05(+0.12%) |