Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.35 | 34.66 | 33.49 | 33.54 | 876,874 | -0.88(-2.56%) |
Apr 28, 2022 | 33.85 | 34.43 | 33.52 | 34.42 | 499,671 | +0.66(+1.95%) |
Apr 27, 2022 | 33.73 | 34.10 | 33.61 | 33.76 | 526,041 | -0.06(-0.18%) |
Apr 26, 2022 | 34.37 | 34.48 | 33.74 | 33.82 | 586,168 | -0.72(-2.08%) |
Apr 25, 2022 | 34.44 | 34.65 | 33.63 | 34.54 | 573,437 | +0.29(+0.85%) |
Apr 22, 2022 | 34.77 | 34.86 | 34.22 | 34.25 | 686,670 | -0.45(-1.30%) |
Apr 21, 2022 | 35.32 | 35.45 | 34.63 | 34.70 | 416,333 | -0.41(-1.17%) |
Apr 20, 2022 | 34.64 | 35.19 | 34.44 | 35.11 | 491,889 | +0.65(+1.89%) |
Apr 19, 2022 | 33.34 | 34.48 | 33.34 | 34.46 | 635,968 | +1.14(+3.42%) |
Apr 18, 2022 | 34.31 | 34.60 | 33.08 | 33.32 | 799,800 | -1.07(-3.11%) |
Apr 14, 2022 | 34.32 | 34.84 | 34.32 | 34.39 | 652,424 | +0.19(+0.56%) |
Apr 13, 2022 | 34.14 | 34.40 | 33.90 | 34.20 | 650,524 | +0.16(+0.47%) |
Apr 12, 2022 | 34.30 | 34.68 | 34.03 | 34.04 | 571,590 | -0.21(-0.61%) |
Apr 11, 2022 | 34.29 | 34.81 | 34.20 | 34.25 | 389,020 | -0.01(-0.03%) |
Apr 08, 2022 | 34.29 | 34.62 | 34.06 | 34.26 | 793,923 | +0.05(+0.15%) |
Apr 07, 2022 | 33.89 | 34.43 | 33.81 | 34.21 | 826,383 | +0.27(+0.80%) |
Apr 06, 2022 | 34.02 | 34.23 | 33.82 | 33.94 | 569,043 | -0.20(-0.59%) |
Apr 05, 2022 | 34.63 | 34.92 | 34.09 | 34.14 | 653,107 | -0.53(-1.53%) |
Apr 04, 2022 | 35.40 | 35.46 | 34.59 | 34.67 | 612,801 | -0.63(-1.78%) |
Apr 01, 2022 | 34.67 | 35.31 | 34.37 | 35.30 | 776,246 | +0.90(+2.62%) |
Mar 31, 2022 | 34.53 | 34.91 | 34.24 | 34.40 | 802,031 | -0.34(-0.98%) |
Mar 30, 2022 | 34.32 | 34.81 | 34.25 | 34.74 | 700,961 | +0.07(+0.20%) |
Mar 29, 2022 | 34.07 | 34.72 | 34.07 | 34.67 | 467,024 | +0.98(+2.91%) |
Mar 28, 2022 | 33.81 | 33.84 | 33.29 | 33.69 | 394,607 | -0.15(-0.44%) |
Mar 25, 2022 | 33.49 | 33.99 | 33.45 | 33.84 | 541,785 | +0.32(+0.95%) |
Mar 24, 2022 | 33.05 | 33.55 | 32.82 | 33.52 | 495,286 | +0.43(+1.30%) |
Mar 23, 2022 | 33.57 | 33.89 | 33.07 | 33.09 | 599,768 | -0.63(-1.87%) |
Mar 22, 2022 | 33.72 | 33.92 | 33.53 | 33.72 | 543,776 | +0.18(+0.54%) |
Mar 21, 2022 | 33.86 | 34.10 | 33.20 | 33.54 | 637,211 | -0.12(-0.36%) |
Mar 18, 2022 | 33.02 | 33.71 | 32.89 | 33.66 | 1,430,164 | +0.23(+0.69%) |
Mar 17, 2022 | 33.55 | 33.71 | 33.13 | 33.43 | 638,199 | -0.08(-0.24%) |
Mar 16, 2022 | 32.37 | 33.66 | 32.33 | 33.51 | 783,673 | +1.12(+3.46%) |
Mar 15, 2022 | 32.22 | 32.99 | 32.02 | 32.39 | 670,199 | +0.45(+1.41%) |
Mar 14, 2022 | 32.22 | 32.69 | 31.88 | 31.94 | 774,433 | -0.31(-0.96%) |
Mar 11, 2022 | 32.97 | 33.58 | 32.21 | 32.25 | 729,446 | -0.65(-1.98%) |
Mar 10, 2022 | 33.54 | 33.54 | 32.49 | 32.90 | 911,772 | -0.79(-2.34%) |
Mar 09, 2022 | 33.38 | 34.22 | 32.98 | 33.69 | 788,300 | +0.52(+1.57%) |
Mar 08, 2022 | 33.58 | 33.91 | 32.35 | 33.17 | 985,894 | -0.52(-1.54%) |
Mar 07, 2022 | 34.11 | 34.35 | 33.37 | 33.69 | 1,225,308 | -0.69(-2.01%) |
Mar 04, 2022 | 35.16 | 35.18 | 34.31 | 34.38 | 862,598 | -0.95(-2.69%) |
Mar 03, 2022 | 36.34 | 36.50 | 35.09 | 35.33 | 990,034 | -0.76(-2.11%) |
Mar 02, 2022 | 35.82 | 36.42 | 35.67 | 36.09 | 1,032,819 | +0.38(+1.06%) |
Mar 01, 2022 | 36.29 | 37.09 | 35.37 | 35.71 | 971,156 | -0.65(-1.79%) |
Feb 28, 2022 | 35.86 | 36.52 | 35.71 | 36.36 | 780,877 | +0.19(+0.53%) |
Feb 25, 2022 | 35.56 | 36.43 | 35.64 | 36.17 | 668,161 | +0.60(+1.69%) |
Feb 24, 2022 | 34.75 | 35.66 | 34.31 | 35.57 | 887,308 | +0.41(+1.17%) |
Feb 23, 2022 | 36.06 | 36.26 | 35.13 | 35.16 | 540,934 | -0.84(-2.33%) |
Feb 22, 2022 | 36.09 | 36.39 | 35.44 | 36.00 | 701,969 | -0.03(-0.08%) |
Feb 18, 2022 | 36.03 | 0 | -0.48(-1.31%) | |||
Feb 17, 2022 | 36.42 | 36.76 | 35.94 | 36.51 | 531,340 | +0.03(+0.08%) |
Feb 16, 2022 | 36.99 | 37.14 | 36.40 | 36.48 | 512,819 | -0.51(-1.38%) |
Feb 15, 2022 | 36.93 | 37.35 | 36.34 | 36.99 | 655,008 | +0.02(+0.05%) |
Feb 14, 2022 | 37.02 | 37.07 | 36.40 | 36.97 | 778,407 | -0.09(-0.24%) |
Feb 11, 2022 | 36.99 | 37.48 | 36.84 | 37.06 | 462,537 | +0.18(+0.49%) |
Feb 10, 2022 | 36.55 | 37.33 | 36.46 | 36.88 | 797,987 | -0.06(-0.16%) |
Feb 09, 2022 | 37.39 | 37.50 | 36.79 | 36.94 | 529,832 | -0.36(-0.97%) |
Feb 08, 2022 | 37.12 | 37.55 | 36.64 | 37.30 | 518,921 | +1.05(+2.90%) |
Feb 07, 2022 | 37.15 | 37.15 | 35.93 | 36.25 | 744,797 | -0.79(-2.13%) |
Feb 04, 2022 | 37.19 | 37.54 | 36.58 | 37.04 | 907,567 | -0.20(-0.54%) |
Feb 03, 2022 | 36.94 | 37.24 | 1,486,047 | +0.70(+1.92%) | ||
Feb 02, 2022 | 36.76 | 37.08 | 35.85 | 36.54 | 927,026 | -0.14(-0.38%) |