Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.39 | 36.67 | 35.21 | 35.28 | 987,860 | -1.28(-3.51%) |
Apr 28, 2022 | 35.90 | 36.80 | 35.62 | 36.57 | 995,924 | +0.93(+2.62%) |
Apr 27, 2022 | 35.98 | 36.09 | 35.35 | 35.63 | 1,093,112 | -0.27(-0.76%) |
Apr 26, 2022 | 36.59 | 36.80 | 35.91 | 35.91 | 927,284 | -1.07(-2.90%) |
Apr 25, 2022 | 36.91 | 36.98 | 36.23 | 36.98 | 2,002,727 | -0.25(-0.68%) |
Apr 22, 2022 | 37.62 | 37.65 | 37.13 | 37.23 | 1,811,568 | -0.65(-1.72%) |
Apr 21, 2022 | 37.96 | 38.88 | 37.69 | 37.88 | 2,768,775 | +0.74(+1.99%) |
Apr 20, 2022 | 36.66 | 37.41 | 36.66 | 37.14 | 1,528,552 | +0.85(+2.33%) |
Apr 19, 2022 | 35.97 | 36.39 | 35.97 | 36.30 | 1,512,251 | +0.46(+1.28%) |
Apr 18, 2022 | 35.99 | 36.23 | 35.72 | 35.84 | 1,228,714 | -0.19(-0.54%) |
Apr 14, 2022 | 35.84 | 36.44 | 35.71 | 36.03 | 1,773,508 | +0.36(+1.01%) |
Apr 13, 2022 | 35.04 | 35.79 | 34.89 | 35.67 | 2,339,687 | +0.78(+2.23%) |
Apr 12, 2022 | 34.17 | 35.08 | 34.16 | 34.89 | 1,543,435 | +0.85(+2.49%) |
Apr 11, 2022 | 34.01 | 34.90 | 33.92 | 34.05 | 1,253,653 | +0.04(+0.11%) |
Apr 08, 2022 | 34.45 | 34.69 | 33.95 | 34.01 | 1,245,662 | -0.53(-1.52%) |
Apr 07, 2022 | 35.21 | 35.34 | 33.99 | 34.53 | 1,313,029 | -0.71(-2.02%) |
Apr 06, 2022 | 35.91 | 35.98 | 34.74 | 35.24 | 1,960,872 | -0.98(-2.71%) |
Apr 05, 2022 | 36.64 | 36.99 | 36.04 | 36.23 | 895,418 | -0.35(-0.96%) |
Apr 04, 2022 | 36.29 | 36.67 | 36.17 | 36.58 | 1,564,390 | -0.18(-0.48%) |
Apr 01, 2022 | 36.41 | 36.88 | 36.17 | 36.75 | 1,130,442 | +0.16(+0.43%) |
Mar 31, 2022 | 36.95 | 37.16 | 36.59 | 36.60 | 926,217 | -0.26(-0.71%) |
Mar 30, 2022 | 37.00 | 37.26 | 36.73 | 36.86 | 878,600 | -0.52(-1.38%) |
Mar 29, 2022 | 36.88 | 37.49 | 36.61 | 37.38 | 1,311,897 | +1.14(+3.14%) |
Mar 28, 2022 | 36.17 | 36.41 | 35.91 | 36.24 | 1,028,287 | -0.01(-0.03%) |
Mar 25, 2022 | 36.37 | 36.69 | 36.16 | 36.25 | 1,356,889 | -0.07(-0.19%) |
Mar 24, 2022 | 35.88 | 36.42 | 35.59 | 36.31 | 971,183 | +0.58(+1.63%) |
Mar 23, 2022 | 35.44 | 36.02 | 35.17 | 35.73 | 924,614 | +0.06(+0.16%) |
Mar 22, 2022 | 35.84 | 36.06 | 35.66 | 35.67 | 1,878,158 | +0.07(+0.19%) |
Mar 21, 2022 | 36.16 | 36.25 | 35.23 | 35.60 | 1,328,061 | -0.59(-1.64%) |
Mar 18, 2022 | 35.31 | 36.31 | 35.12 | 36.20 | 1,383,394 | +0.56(+1.58%) |
Mar 17, 2022 | 35.28 | 35.64 | 34.98 | 35.63 | 1,515,307 | -0.04(-0.11%) |
Mar 16, 2022 | 35.51 | 36.07 | 34.85 | 35.67 | 1,110,993 | +0.63(+1.81%) |
Mar 15, 2022 | 34.31 | 35.21 | 34.21 | 35.04 | 1,213,576 | +0.95(+2.80%) |
Mar 14, 2022 | 34.59 | 34.78 | 33.84 | 34.09 | 1,190,801 | -0.32(-0.93%) |
Mar 11, 2022 | 34.77 | 35.13 | 34.29 | 34.41 | 1,479,278 | +0.34(+1.00%) |
Mar 10, 2022 | 33.32 | 34.07 | 2,917,357 | +0.11(+0.32%) | ||
Mar 09, 2022 | 33.56 | 34.17 | 33.25 | 33.96 | 3,883,097 | +1.53(+4.71%) |
Mar 08, 2022 | 32.16 | 33.44 | 31.81 | 32.43 | 2,462,278 | +0.54(+1.68%) |
Mar 07, 2022 | 34.84 | 34.84 | 31.88 | 31.90 | 2,955,421 | -3.12(-8.92%) |
Mar 04, 2022 | 34.66 | 35.18 | 34.21 | 35.02 | 1,117,127 | -0.21(-0.61%) |
Mar 03, 2022 | 35.62 | 36.04 | 34.91 | 35.23 | 821,014 | -0.42(-1.17%) |
Mar 02, 2022 | 35.06 | 35.72 | 35.06 | 35.65 | 1,294,021 | +0.92(+2.66%) |
Mar 01, 2022 | 35.55 | 35.61 | 34.48 | 34.73 | 1,762,784 | -1.25(-3.46%) |
Feb 28, 2022 | 36.17 | 36.22 | 35.42 | 35.97 | 1,313,182 | -0.59(-1.62%) |
Feb 25, 2022 | 35.72 | 36.60 | 35.70 | 36.57 | 1,390,999 | +0.87(+2.43%) |
Feb 24, 2022 | 34.32 | 35.98 | 34.15 | 35.70 | 1,454,549 | +0.18(+0.49%) |
Feb 23, 2022 | 36.59 | 36.59 | 35.51 | 35.53 | 1,712,865 | -0.65(-1.80%) |
Feb 22, 2022 | 36.38 | 36.85 | 35.95 | 36.18 | 3,537,798 | -0.58(-1.59%) |
Feb 18, 2022 | 36.76 | 0 | +0.17(+0.45%) | |||
Feb 17, 2022 | 36.83 | 37.17 | 36.39 | 36.60 | 1,059,414 | -0.65(-1.75%) |
Feb 16, 2022 | 36.10 | 37.38 | 36.09 | 37.25 | 1,843,523 | +1.07(+2.96%) |
Feb 15, 2022 | 35.39 | 36.26 | 35.33 | 36.18 | 1,542,545 | +1.27(+3.62%) |
Feb 14, 2022 | 35.06 | 35.79 | 34.59 | 34.91 | 1,457,922 | -0.10(-0.28%) |
Feb 11, 2022 | 36.24 | 36.77 | 34.80 | 35.01 | 2,050,919 | -1.10(-3.04%) |
Feb 10, 2022 | 36.16 | 37.25 | 36.07 | 36.11 | 3,392,571 | -0.55(-1.51%) |
Feb 09, 2022 | 36.78 | 37.00 | 36.14 | 36.66 | 2,903,836 | +0.24(+0.67%) |
Feb 08, 2022 | 34.09 | 36.75 | 34.00 | 36.42 | 3,173,518 | +0.92(+2.60%) |
Feb 07, 2022 | 34.80 | 35.78 | 34.68 | 35.50 | 2,926,015 | +0.80(+2.29%) |
Feb 04, 2022 | 33.80 | 35.00 | 33.80 | 34.70 | 2,049,786 | +0.67(+1.97%) |
Feb 03, 2022 | 33.36 | 34.83 | 34.03 | 2,098,194 | +0.42(+1.24%) | |
Feb 02, 2022 | 33.74 | 33.92 | 33.29 | 33.61 | 1,978,149 | +0.08(+0.23%) |