Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.92 | 37.73 | 36.83 | 36.98 | 539,238 | -0.36(-0.96%) |
Apr 28, 2022 | 37.01 | 37.96 | 36.77 | 37.34 | 359,713 | +0.23(+0.63%) |
Apr 27, 2022 | 36.13 | 37.54 | 36.01 | 37.10 | 499,355 | +0.87(+2.41%) |
Apr 26, 2022 | 36.58 | 36.87 | 36.05 | 36.23 | 323,072 | -0.55(-1.50%) |
Apr 25, 2022 | 36.21 | 36.82 | 35.48 | 36.78 | 286,986 | +0.48(+1.31%) |
Apr 22, 2022 | 36.90 | 37.12 | 36.23 | 36.31 | 234,840 | -0.46(-1.24%) |
Apr 21, 2022 | 37.12 | 37.52 | 36.33 | 36.76 | 378,490 | -0.10(-0.26%) |
Apr 20, 2022 | 36.37 | 36.98 | 35.95 | 36.86 | 311,996 | +0.78(+2.15%) |
Apr 19, 2022 | 35.39 | 36.15 | 35.39 | 36.09 | 417,697 | +0.58(+1.64%) |
Apr 18, 2022 | 35.10 | 35.71 | 35.10 | 35.50 | 276,308 | +0.07(+0.19%) |
Apr 14, 2022 | 35.68 | 36.51 | 35.42 | 35.44 | 350,915 | -0.16(-0.44%) |
Apr 13, 2022 | 35.53 | 36.04 | 35.39 | 35.59 | 425,222 | -0.04(-0.11%) |
Apr 12, 2022 | 35.79 | 36.30 | 35.44 | 35.63 | 335,034 | -0.07(-0.19%) |
Apr 11, 2022 | 35.95 | 36.84 | 35.59 | 35.70 | 306,095 | -0.27(-0.75%) |
Apr 08, 2022 | 35.49 | 36.46 | 35.26 | 35.97 | 587,446 | +0.59(+1.67%) |
Apr 07, 2022 | 35.22 | 35.52 | 34.52 | 35.38 | 475,477 | +0.25(+0.72%) |
Apr 06, 2022 | 35.24 | 35.62 | 34.84 | 35.13 | 330,240 | -0.15(-0.41%) |
Apr 05, 2022 | 35.89 | 36.36 | 35.20 | 35.27 | 329,790 | -0.62(-1.73%) |
Apr 04, 2022 | 35.48 | 35.89 | 34.59 | 35.89 | 370,470 | +0.24(+0.68%) |
Apr 01, 2022 | 36.08 | 36.23 | 34.90 | 35.65 | 412,865 | +0.10(+0.27%) |
Mar 31, 2022 | 35.29 | 35.78 | 34.84 | 35.55 | 686,633 | +0.19(+0.55%) |
Mar 30, 2022 | 34.98 | 35.64 | 34.72 | 35.36 | 644,432 | +0.07(+0.19%) |
Mar 29, 2022 | 35.01 | 35.66 | 34.98 | 35.29 | 420,915 | +0.61(+1.76%) |
Mar 28, 2022 | 34.71 | 34.75 | 33.98 | 34.68 | 409,979 | +0.01(+0.03%) |
Mar 25, 2022 | 34.58 | 35.11 | 33.98 | 34.67 | 801,478 | +0.14(+0.39%) |
Mar 24, 2022 | 34.48 | 34.90 | 34.24 | 34.53 | 616,889 | +0.19(+0.56%) |
Mar 23, 2022 | 35.76 | 35.94 | 34.18 | 34.34 | 637,238 | -1.49(-4.17%) |
Mar 22, 2022 | 37.02 | 37.03 | 35.38 | 35.83 | 736,303 | -0.71(-1.94%) |
Mar 21, 2022 | 37.09 | 37.09 | 35.83 | 36.54 | 504,922 | -0.66(-1.77%) |
Mar 18, 2022 | 36.75 | 37.21 | 35.97 | 37.20 | 1,116,093 | +0.48(+1.32%) |
Mar 17, 2022 | 36.61 | 37.61 | 36.14 | 36.72 | 744,363 | +0.02(+0.05%) |
Mar 16, 2022 | 36.64 | 36.81 | 35.97 | 36.70 | 567,773 | +0.45(+1.23%) |
Mar 15, 2022 | 35.57 | 36.25 | 35.23 | 36.25 | 546,506 | +0.85(+2.41%) |
Mar 14, 2022 | 34.84 | 35.44 | 34.11 | 35.40 | 447,804 | +0.68(+1.95%) |
Mar 11, 2022 | 34.82 | 35.08 | 34.41 | 34.72 | 395,323 | +0.23(+0.67%) |
Mar 10, 2022 | 34.77 | 34.91 | 33.81 | 34.49 | 342,727 | -0.68(-1.93%) |
Mar 09, 2022 | 35.49 | 35.90 | 35.05 | 35.16 | 433,918 | +0.25(+0.72%) |
Mar 08, 2022 | 33.89 | 35.76 | 33.85 | 34.91 | 601,732 | +0.79(+2.30%) |
Mar 07, 2022 | 34.76 | 34.76 | 33.73 | 34.13 | 492,621 | -0.35(-1.01%) |
Mar 04, 2022 | 35.11 | 35.11 | 33.92 | 34.48 | 317,656 | -1.23(-3.43%) |
Mar 03, 2022 | 34.99 | 35.71 | 34.31 | 35.70 | 371,421 | +1.01(+2.92%) |
Mar 02, 2022 | 34.07 | 34.75 | 33.56 | 34.69 | 402,213 | +0.71(+2.10%) |
Mar 01, 2022 | 34.09 | 34.22 | 33.56 | 33.97 | 393,980 | -0.47(-1.37%) |
Feb 28, 2022 | 34.48 | 34.90 | 34.05 | 34.45 | 462,099 | -0.57(-1.63%) |
Feb 25, 2022 | 33.61 | 35.11 | 34.26 | 35.02 | 396,460 | +1.31(+3.90%) |
Feb 24, 2022 | 33.67 | 33.83 | 33.26 | 33.70 | 311,977 | -0.48(-1.41%) |
Feb 23, 2022 | 34.20 | 34.95 | 34.11 | 34.19 | 363,689 | +0.16(+0.48%) |
Feb 22, 2022 | 34.55 | 34.61 | 33.91 | 34.02 | 494,814 | -0.79(-2.27%) |
Feb 18, 2022 | 34.81 | 0 | -0.66(-1.85%) | |||
Feb 17, 2022 | 35.61 | 35.97 | 35.18 | 35.47 | 597,417 | -0.50(-1.40%) |
Feb 16, 2022 | 35.14 | 36.24 | 35.14 | 35.97 | 705,506 | +0.57(+1.61%) |
Feb 15, 2022 | 34.39 | 35.76 | 34.37 | 35.40 | 620,067 | +1.04(+3.03%) |
Feb 14, 2022 | 35.03 | 35.34 | 34.24 | 34.36 | 868,547 | -0.75(-2.14%) |
Feb 11, 2022 | 35.76 | 36.13 | 35.02 | 35.11 | 793,067 | -0.55(-1.54%) |
Feb 10, 2022 | 35.89 | 36.38 | 35.27 | 35.66 | 1,478,935 | -1.16(-3.15%) |
Feb 09, 2022 | 35.93 | 37.54 | 35.02 | 36.82 | 1,964,807 | +0.92(+2.55%) |
Feb 08, 2022 | 38.71 | 40.69 | 35.74 | 35.91 | 2,458,475 | -5.46(-13.21%) |
Feb 07, 2022 | 41.58 | 42.16 | 41.08 | 41.37 | 654,438 | -0.12(-0.28%) |
Feb 04, 2022 | 42.71 | 42.96 | 41.34 | 41.49 | 461,430 | -1.50(-3.48%) |
Feb 03, 2022 | 43.06 | 43.69 | 42.98 | 351,455 | -0.20(-0.47%) | |
Feb 02, 2022 | 42.91 | 43.50 | 42.74 | 43.19 | 565,865 | +0.22(+0.52%) |