Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.63 | 33.70 | 32.82 | 32.97 | 232,736 | -0.66(-1.98%) |
Apr 28, 2022 | 33.26 | 33.69 | 32.87 | 33.63 | 176,491 | +0.54(+1.64%) |
Apr 27, 2022 | 33.39 | 33.63 | 32.91 | 33.09 | 206,637 | -0.15(-0.45%) |
Apr 26, 2022 | 32.61 | 33.56 | 32.61 | 33.24 | 228,392 | +0.22(+0.65%) |
Apr 25, 2022 | 33.00 | 33.23 | 32.39 | 33.02 | 159,919 | -0.20(-0.59%) |
Apr 22, 2022 | 33.64 | 33.78 | 33.16 | 33.22 | 123,877 | -0.60(-1.77%) |
Apr 21, 2022 | 34.43 | 34.45 | 33.74 | 33.82 | 117,920 | -0.33(-0.96%) |
Apr 20, 2022 | 33.95 | 34.47 | 33.95 | 34.15 | 98,953 | +0.29(+0.86%) |
Apr 19, 2022 | 33.14 | 33.93 | 33.08 | 33.86 | 150,245 | +0.99(+3.02%) |
Apr 18, 2022 | 32.94 | 33.23 | 32.68 | 32.86 | 137,964 | -0.21(-0.62%) |
Apr 14, 2022 | 33.48 | 33.87 | 32.96 | 33.07 | 115,296 | -0.37(-1.12%) |
Apr 13, 2022 | 32.95 | 33.55 | 32.82 | 33.45 | 154,443 | +0.48(+1.45%) |
Apr 12, 2022 | 33.21 | 33.55 | 32.85 | 32.97 | 205,315 | -0.17(-0.51%) |
Apr 11, 2022 | 33.19 | 33.75 | 33.11 | 33.14 | 182,966 | -0.13(-0.39%) |
Apr 08, 2022 | 33.61 | 33.81 | 33.15 | 33.27 | 250,984 | -0.17(-0.50%) |
Apr 07, 2022 | 33.74 | 33.89 | 33.15 | 33.44 | 289,136 | -0.11(-0.34%) |
Apr 06, 2022 | 33.65 | 33.91 | 33.43 | 33.55 | 247,373 | -0.07(-0.19%) |
Apr 05, 2022 | 33.94 | 34.28 | 33.45 | 33.61 | 229,150 | -0.32(-0.94%) |
Apr 04, 2022 | 34.30 | 34.30 | 33.70 | 33.93 | 163,230 | -0.40(-1.17%) |
Apr 01, 2022 | 34.15 | 34.52 | 33.80 | 34.33 | 240,437 | +0.50(+1.47%) |
Mar 31, 2022 | 34.00 | 34.44 | 33.70 | 33.84 | 243,477 | -0.27(-0.80%) |
Mar 30, 2022 | 35.12 | 35.17 | 33.89 | 34.11 | 131,876 | -1.04(-2.96%) |
Mar 29, 2022 | 35.01 | 35.48 | 34.77 | 35.15 | 260,229 | +0.49(+1.40%) |
Mar 28, 2022 | 34.81 | 35.02 | 34.34 | 34.66 | 165,292 | -0.32(-0.91%) |
Mar 25, 2022 | 34.63 | 35.13 | 34.58 | 34.98 | 167,187 | +0.53(+1.55%) |
Mar 24, 2022 | 34.46 | 35.42 | 34.09 | 34.45 | 80,618 | +0.05(+0.14%) |
Mar 23, 2022 | 35.28 | 35.53 | 34.34 | 34.40 | 129,049 | -1.17(-3.29%) |
Mar 22, 2022 | 35.72 | 36.11 | 35.42 | 35.57 | 123,208 | +0.04(+0.11%) |
Mar 21, 2022 | 35.65 | 36.05 | 35.21 | 35.53 | 181,798 | +0.05(+0.13%) |
Mar 18, 2022 | 36.09 | 36.09 | 35.03 | 35.49 | 449,569 | -0.66(-1.84%) |
Mar 17, 2022 | 36.45 | 36.58 | 35.94 | 36.15 | 113,116 | -0.41(-1.13%) |
Mar 16, 2022 | 36.19 | 36.67 | 35.96 | 36.56 | 193,561 | +0.55(+1.53%) |
Mar 15, 2022 | 36.55 | 36.69 | 35.81 | 36.01 | 161,059 | -0.26(-0.72%) |
Mar 14, 2022 | 36.29 | 36.69 | 35.90 | 36.27 | 149,365 | +0.40(+1.12%) |
Mar 11, 2022 | 35.87 | 36.20 | 35.82 | 35.87 | 126,670 | +0.30(+0.84%) |
Mar 10, 2022 | 34.91 | 36.10 | 34.88 | 35.57 | 118,070 | +0.25(+0.72%) |
Mar 09, 2022 | 35.81 | 36.06 | 35.22 | 35.32 | 127,413 | +0.22(+0.64%) |
Mar 08, 2022 | 35.54 | 35.93 | 35.07 | 35.09 | 244,994 | -0.23(-0.66%) |
Mar 07, 2022 | 35.78 | 35.97 | 35.24 | 35.33 | 203,036 | -0.54(-1.51%) |
Mar 04, 2022 | 35.54 | 36.02 | 35.24 | 35.87 | 197,685 | -0.17(-0.47%) |
Mar 03, 2022 | 36.08 | 36.25 | 35.77 | 36.04 | 119,556 | +0.07(+0.18%) |
Mar 02, 2022 | 35.09 | 36.24 | 35.09 | 35.97 | 130,994 | +1.12(+3.22%) |
Mar 01, 2022 | 35.64 | 35.88 | 34.47 | 34.85 | 303,974 | -1.09(-3.02%) |
Feb 28, 2022 | 35.41 | 36.07 | 35.33 | 35.94 | 197,323 | +0.17(+0.47%) |
Feb 25, 2022 | 35.19 | 35.92 | 35.45 | 35.77 | 146,080 | +0.76(+2.18%) |
Feb 24, 2022 | 34.82 | 35.08 | 34.11 | 35.01 | 264,743 | -0.59(-1.65%) |
Feb 23, 2022 | 36.35 | 36.48 | 35.48 | 35.59 | 139,939 | -0.57(-1.57%) |
Feb 22, 2022 | 36.33 | 36.55 | 35.99 | 36.16 | 154,368 | -0.18(-0.49%) |
Feb 18, 2022 | 36.33 | 0 | +0.32(+0.88%) | |||
Feb 17, 2022 | 36.44 | 36.44 | 35.90 | 36.02 | 161,271 | -0.70(-1.90%) |
Feb 16, 2022 | 36.44 | 36.89 | 36.29 | 36.72 | 114,225 | +0.18(+0.48%) |
Feb 15, 2022 | 36.28 | 36.78 | 36.28 | 36.54 | 141,660 | +0.61(+1.71%) |
Feb 14, 2022 | 36.19 | 36.42 | 35.66 | 35.93 | 204,882 | -0.17(-0.46%) |
Feb 11, 2022 | 35.87 | 36.52 | 35.73 | 36.09 | 172,586 | +0.13(+0.36%) |
Feb 10, 2022 | 36.07 | 36.30 | 35.54 | 35.96 | 194,251 | -0.12(-0.34%) |
Feb 09, 2022 | 36.95 | 37.08 | 35.93 | 36.08 | 148,410 | -0.87(-2.36%) |
Feb 08, 2022 | 36.45 | 37.00 | 36.33 | 36.96 | 179,587 | +0.76(+2.11%) |
Feb 07, 2022 | 36.40 | 36.60 | 35.88 | 36.20 | 134,755 | -0.15(-0.41%) |
Feb 04, 2022 | 35.98 | 36.53 | 35.77 | 36.34 | 153,028 | +0.65(+1.82%) |
Feb 03, 2022 | 35.76 | 35.58 | 35.69 | 156,068 | -0.07(-0.18%) | |
Feb 02, 2022 | 35.94 | 35.94 | 35.33 | 35.76 | 163,820 | -0.07(-0.18%) |