Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.39 | 37.48 | 36.70 | 36.74 | 593,593 | -0.67(-1.79%) |
Apr 28, 2022 | 37.22 | 37.52 | 36.58 | 37.41 | 614,116 | +0.52(+1.40%) |
Apr 27, 2022 | 36.80 | 37.16 | 36.70 | 36.90 | 380,018 | +0.20(+0.55%) |
Apr 26, 2022 | 37.06 | 37.12 | 36.51 | 36.70 | 513,365 | -0.48(-1.30%) |
Apr 25, 2022 | 36.58 | 37.26 | 36.50 | 37.18 | 459,741 | +0.29(+0.78%) |
Apr 22, 2022 | 37.34 | 37.40 | 36.73 | 36.89 | 471,265 | -0.34(-0.92%) |
Apr 21, 2022 | 37.69 | 37.97 | 37.15 | 37.23 | 415,961 | -0.32(-0.86%) |
Apr 20, 2022 | 37.71 | 37.91 | 37.55 | 37.55 | 335,520 | -0.11(-0.30%) |
Apr 19, 2022 | 37.62 | 37.80 | 37.48 | 37.67 | 308,566 | +0.17(+0.45%) |
Apr 18, 2022 | 37.19 | 37.59 | 37.08 | 37.50 | 374,706 | +0.28(+0.75%) |
Apr 14, 2022 | 37.31 | 37.66 | 37.17 | 37.22 | 393,703 | -0.03(-0.09%) |
Apr 13, 2022 | 36.82 | 37.28 | 36.76 | 37.25 | 246,378 | +0.44(+1.19%) |
Apr 12, 2022 | 36.79 | 37.14 | 36.71 | 36.81 | 291,138 | +0.04(+0.11%) |
Apr 11, 2022 | 37.11 | 37.27 | 36.70 | 36.77 | 395,078 | -0.38(-1.01%) |
Apr 08, 2022 | 36.86 | 37.27 | 36.79 | 37.15 | 303,807 | +0.36(+0.99%) |
Apr 07, 2022 | 36.98 | 36.99 | 36.47 | 36.79 | 667,147 | -0.22(-0.60%) |
Apr 06, 2022 | 37.19 | 37.27 | 36.79 | 37.01 | 441,418 | -0.21(-0.56%) |
Apr 05, 2022 | 37.00 | 37.27 | 36.86 | 37.22 | 570,308 | +0.36(+0.97%) |
Apr 04, 2022 | 37.00 | 37.06 | 36.69 | 36.86 | 394,230 | -0.13(-0.36%) |
Apr 01, 2022 | 36.51 | 37.00 | 36.30 | 37.00 | 505,176 | +0.75(+2.06%) |
Mar 31, 2022 | 36.59 | 36.59 | 36.15 | 36.25 | 641,250 | -0.23(-0.63%) |
Mar 30, 2022 | 36.39 | 36.65 | 36.21 | 36.48 | 490,552 | -0.06(-0.15%) |
Mar 29, 2022 | 36.12 | 36.65 | 35.86 | 36.53 | 1,302,269 | +0.55(+1.53%) |
Mar 28, 2022 | 36.00 | 36.12 | 35.72 | 35.98 | 848,614 | +0.13(+0.35%) |
Mar 25, 2022 | 35.75 | 36.12 | 35.54 | 35.86 | 545,679 | +0.17(+0.49%) |
Mar 24, 2022 | 35.95 | 35.95 | 35.62 | 35.68 | 459,387 | -0.11(-0.31%) |
Mar 23, 2022 | 35.84 | 35.95 | 35.42 | 35.79 | 738,582 | -0.01(-0.02%) |
Mar 22, 2022 | 36.16 | 36.29 | 35.61 | 35.80 | 638,642 | -0.35(-0.97%) |
Mar 21, 2022 | 35.86 | 36.18 | 35.73 | 36.15 | 759,785 | +0.20(+0.54%) |
Mar 18, 2022 | 36.42 | 36.46 | 35.81 | 35.96 | 1,089,839 | -0.64(-1.74%) |
Mar 17, 2022 | 36.26 | 36.74 | 36.07 | 36.59 | 1,252,786 | +0.31(+0.87%) |
Mar 16, 2022 | 36.36 | 36.42 | 35.89 | 36.28 | 2,288,731 | +0.09(+0.26%) |
Mar 15, 2022 | 36.13 | 36.36 | 35.83 | 36.18 | 1,374,189 | +0.09(+0.26%) |
Mar 14, 2022 | 36.29 | 36.29 | 35.82 | 36.09 | 1,008,600 | -0.01(-0.02%) |
Mar 11, 2022 | 36.63 | 36.63 | 35.97 | 36.09 | 838,028 | -0.20(-0.56%) |
Mar 10, 2022 | 36.37 | 36.57 | 35.96 | 36.30 | 820,126 | +0.05(+0.13%) |
Mar 09, 2022 | 36.44 | 36.63 | 36.10 | 36.25 | 753,660 | +0.31(+0.86%) |
Mar 08, 2022 | 36.09 | 36.28 | 35.87 | 35.94 | 986,437 | -0.04(-0.11%) |
Mar 07, 2022 | 36.21 | 36.23 | 35.90 | 35.98 | 842,708 | -0.32(-0.89%) |
Mar 04, 2022 | 36.44 | 36.63 | 35.99 | 36.30 | 806,635 | -0.08(-0.22%) |
Mar 03, 2022 | 36.84 | 36.84 | 36.27 | 36.38 | 711,182 | -0.13(-0.37%) |
Mar 02, 2022 | 36.63 | 36.83 | 36.34 | 36.52 | 592,563 | +0.12(+0.33%) |
Mar 01, 2022 | 36.99 | 37.09 | 36.04 | 36.40 | 574,636 | -0.40(-1.08%) |
Feb 28, 2022 | 36.48 | 37.35 | 36.14 | 36.79 | 697,063 | +0.42(+1.16%) |
Feb 25, 2022 | 36.60 | 36.63 | 35.68 | 36.37 | 765,720 | -0.13(-0.35%) |
Feb 24, 2022 | 36.23 | 36.68 | 35.03 | 36.50 | 1,154,214 | -0.27(-0.73%) |
Feb 23, 2022 | 37.22 | 37.34 | 36.69 | 36.77 | 513,607 | -0.19(-0.51%) |
Feb 22, 2022 | 37.14 | 37.23 | 36.35 | 36.95 | 757,615 | -0.19(-0.51%) |
Feb 18, 2022 | 37.14 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 37.33 | 37.42 | 36.91 | 37.16 | 422,590 | -0.21(-0.56%) |
Feb 16, 2022 | 37.28 | 37.41 | 37.07 | 37.37 | 392,277 | +0.13(+0.36%) |
Feb 15, 2022 | 36.97 | 37.30 | 36.75 | 37.24 | 396,428 | +0.30(+0.80%) |
Feb 14, 2022 | 36.83 | 36.96 | 36.36 | 36.94 | 331,900 | +0.28(+0.75%) |
Feb 11, 2022 | 37.15 | 37.46 | 36.50 | 36.67 | 394,876 | -0.40(-1.07%) |
Feb 10, 2022 | 36.97 | 37.46 | 36.93 | 37.06 | 332,010 | -0.02(-0.05%) |
Feb 09, 2022 | 36.83 | 37.20 | 36.77 | 37.08 | 395,251 | +0.23(+0.62%) |
Feb 08, 2022 | 36.57 | 36.90 | 36.31 | 36.85 | 339,896 | +0.40(+1.11%) |
Feb 07, 2022 | 36.03 | 36.71 | 35.81 | 36.45 | 383,184 | +0.56(+1.55%) |
Feb 04, 2022 | 36.25 | 36.42 | 35.81 | 35.89 | 406,171 | -0.36(-0.98%) |
Feb 03, 2022 | 36.80 | 36.24 | 36.25 | 384,752 | -0.65(-1.77%) | |
Feb 02, 2022 | 36.83 | 37.04 | 36.51 | 36.90 | 549,232 | +0.14(+0.38%) |