Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.93 | 37.74 | 36.84 | 36.98 | 539,135 | -0.36(-0.96%) |
Apr 28, 2022 | 37.01 | 37.96 | 36.78 | 37.34 | 359,644 | +0.23(+0.63%) |
Apr 27, 2022 | 36.14 | 37.54 | 36.02 | 37.11 | 499,259 | +0.87(+2.41%) |
Apr 26, 2022 | 36.59 | 36.87 | 36.05 | 36.24 | 323,010 | -0.55(-1.50%) |
Apr 25, 2022 | 36.22 | 36.83 | 35.48 | 36.79 | 286,930 | +0.48(+1.31%) |
Apr 22, 2022 | 36.91 | 37.13 | 36.24 | 36.32 | 234,795 | -0.46(-1.24%) |
Apr 21, 2022 | 37.13 | 37.53 | 36.34 | 36.77 | 378,417 | -0.10(-0.26%) |
Apr 20, 2022 | 36.37 | 36.98 | 35.96 | 36.87 | 311,936 | +0.78(+2.15%) |
Apr 19, 2022 | 35.39 | 36.16 | 35.39 | 36.09 | 417,617 | +0.58(+1.64%) |
Apr 18, 2022 | 35.10 | 35.71 | 35.10 | 35.51 | 276,255 | +0.07(+0.19%) |
Apr 14, 2022 | 35.69 | 36.52 | 35.42 | 35.44 | 350,848 | -0.16(-0.44%) |
Apr 13, 2022 | 35.54 | 36.04 | 35.39 | 35.60 | 425,141 | -0.04(-0.11%) |
Apr 12, 2022 | 35.79 | 36.31 | 35.44 | 35.64 | 334,969 | -0.07(-0.19%) |
Apr 11, 2022 | 35.96 | 36.85 | 35.60 | 35.70 | 306,036 | -0.27(-0.75%) |
Apr 08, 2022 | 35.50 | 36.47 | 35.27 | 35.98 | 587,333 | +0.59(+1.67%) |
Apr 07, 2022 | 35.23 | 35.53 | 34.53 | 35.38 | 475,385 | +0.25(+0.72%) |
Apr 06, 2022 | 35.25 | 35.63 | 34.85 | 35.13 | 330,177 | -0.15(-0.41%) |
Apr 05, 2022 | 35.90 | 36.36 | 35.21 | 35.28 | 329,726 | -0.62(-1.73%) |
Apr 04, 2022 | 35.49 | 35.90 | 34.60 | 35.90 | 370,399 | +0.24(+0.68%) |
Apr 01, 2022 | 36.08 | 36.24 | 34.91 | 35.66 | 412,786 | +0.10(+0.27%) |
Mar 31, 2022 | 35.30 | 35.78 | 34.84 | 35.56 | 686,501 | +0.19(+0.55%) |
Mar 30, 2022 | 34.99 | 35.65 | 34.73 | 35.37 | 644,309 | +0.07(+0.19%) |
Mar 29, 2022 | 35.02 | 35.67 | 34.99 | 35.30 | 420,834 | +0.61(+1.76%) |
Mar 28, 2022 | 34.72 | 34.75 | 33.99 | 34.69 | 409,900 | +0.01(+0.03%) |
Mar 25, 2022 | 34.59 | 35.12 | 33.99 | 34.68 | 801,324 | +0.14(+0.39%) |
Mar 24, 2022 | 34.48 | 34.91 | 34.25 | 34.54 | 616,771 | +0.19(+0.56%) |
Mar 23, 2022 | 35.76 | 35.95 | 34.18 | 34.35 | 637,116 | -1.49(-4.17%) |
Mar 22, 2022 | 37.02 | 37.03 | 35.39 | 35.84 | 736,161 | -0.71(-1.94%) |
Mar 21, 2022 | 37.10 | 37.10 | 35.84 | 36.55 | 504,825 | -0.66(-1.77%) |
Mar 18, 2022 | 36.76 | 37.22 | 35.98 | 37.21 | 1,115,879 | +0.48(+1.32%) |
Mar 17, 2022 | 36.62 | 37.62 | 36.15 | 36.72 | 744,220 | +0.02(+0.05%) |
Mar 16, 2022 | 36.65 | 36.82 | 35.98 | 36.70 | 567,664 | +0.45(+1.23%) |
Mar 15, 2022 | 35.58 | 36.26 | 35.24 | 36.26 | 546,401 | +0.85(+2.41%) |
Mar 14, 2022 | 34.84 | 35.44 | 34.11 | 35.40 | 447,718 | +0.68(+1.95%) |
Mar 11, 2022 | 34.82 | 35.09 | 34.42 | 34.73 | 395,247 | +0.23(+0.67%) |
Mar 10, 2022 | 34.77 | 34.92 | 33.81 | 34.49 | 342,661 | -0.68(-1.93%) |
Mar 09, 2022 | 35.50 | 35.91 | 35.06 | 35.17 | 433,835 | +0.25(+0.72%) |
Mar 08, 2022 | 33.89 | 35.77 | 33.85 | 34.92 | 601,617 | +0.79(+2.30%) |
Mar 07, 2022 | 34.76 | 34.76 | 33.74 | 34.13 | 492,526 | -0.35(-1.01%) |
Mar 04, 2022 | 35.12 | 35.12 | 33.92 | 34.48 | 317,595 | -1.23(-3.43%) |
Mar 03, 2022 | 34.99 | 35.71 | 34.32 | 35.71 | 371,349 | +1.01(+2.92%) |
Mar 02, 2022 | 34.08 | 34.76 | 33.57 | 34.70 | 402,136 | +0.71(+2.10%) |
Mar 01, 2022 | 34.10 | 34.22 | 33.57 | 33.98 | 393,904 | -0.47(-1.37%) |
Feb 28, 2022 | 34.48 | 34.91 | 34.06 | 34.45 | 462,010 | -0.57(-1.63%) |
Feb 25, 2022 | 33.61 | 35.12 | 34.27 | 35.02 | 396,383 | +1.31(+3.90%) |
Feb 24, 2022 | 33.67 | 33.84 | 33.27 | 33.71 | 311,917 | -0.48(-1.41%) |
Feb 23, 2022 | 34.20 | 34.96 | 34.12 | 34.19 | 363,619 | +0.16(+0.48%) |
Feb 22, 2022 | 34.56 | 34.62 | 33.91 | 34.03 | 494,719 | -0.79(-2.27%) |
Feb 18, 2022 | 34.82 | 0 | -0.66(-1.85%) | |||
Feb 17, 2022 | 35.61 | 35.98 | 35.19 | 35.48 | 597,302 | -0.50(-1.40%) |
Feb 16, 2022 | 35.15 | 36.25 | 35.15 | 35.98 | 705,371 | +0.57(+1.61%) |
Feb 15, 2022 | 34.40 | 35.77 | 34.38 | 35.41 | 619,948 | +1.04(+3.03%) |
Feb 14, 2022 | 35.03 | 35.34 | 34.25 | 34.37 | 868,380 | -0.75(-2.14%) |
Feb 11, 2022 | 35.77 | 36.13 | 35.02 | 35.12 | 792,914 | -0.55(-1.54%) |
Feb 10, 2022 | 35.89 | 36.39 | 35.27 | 35.67 | 1,478,650 | -1.16(-3.15%) |
Feb 09, 2022 | 35.94 | 37.54 | 35.03 | 36.83 | 1,964,429 | +0.92(+2.55%) |
Feb 08, 2022 | 38.71 | 40.70 | 35.75 | 35.91 | 2,458,002 | -5.47(-13.21%) |
Feb 07, 2022 | 41.59 | 42.17 | 41.08 | 41.38 | 654,312 | -0.12(-0.28%) |
Feb 04, 2022 | 42.72 | 42.97 | 41.34 | 41.49 | 461,341 | -1.50(-3.48%) |
Feb 03, 2022 | 43.07 | 43.70 | 42.99 | 351,388 | -0.20(-0.47%) | |
Feb 02, 2022 | 42.91 | 43.51 | 42.74 | 43.19 | 565,756 | +0.22(+0.52%) |