Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.97 | 35.97 | 34.64 | 35.05 | 565,138 | -0.67(-1.88%) |
Apr 28, 2022 | 36.06 | 36.28 | 35.50 | 35.72 | 424,143 | -0.33(-0.92%) |
Apr 27, 2022 | 36.90 | 37.25 | 35.55 | 36.05 | 313,366 | -0.01(-0.03%) |
Apr 26, 2022 | 37.25 | 37.25 | 35.87 | 36.06 | 336,441 | -1.04(-2.80%) |
Apr 25, 2022 | 35.85 | 37.35 | 35.66 | 37.10 | 542,869 | +0.66(+1.81%) |
Apr 22, 2022 | 36.00 | 36.58 | 35.88 | 36.44 | 488,451 | +0.09(+0.25%) |
Apr 21, 2022 | 36.81 | 36.81 | 35.73 | 36.35 | 468,193 | -0.58(-1.57%) |
Apr 20, 2022 | 36.77 | 37.16 | 35.89 | 36.93 | 311,771 | -0.48(-1.28%) |
Apr 19, 2022 | 36.74 | 37.46 | 36.41 | 37.41 | 385,611 | +0.26(+0.70%) |
Apr 18, 2022 | 37.50 | 37.86 | 37.06 | 37.15 | 198,802 | -0.15(-0.40%) |
Apr 14, 2022 | 37.30 | 0 | -1.28(-3.32%) | |||
Apr 13, 2022 | 37.72 | 38.91 | 37.70 | 38.58 | 289,351 | +1.09(+2.91%) |
Apr 12, 2022 | 38.03 | 38.68 | 37.47 | 37.49 | 407,289 | -0.17(-0.45%) |
Apr 11, 2022 | 37.73 | 37.93 | 36.93 | 37.66 | 198,986 | +0.02(+0.05%) |
Apr 08, 2022 | 38.30 | 38.65 | 37.02 | 37.64 | 351,873 | -0.45(-1.18%) |
Apr 07, 2022 | 37.49 | 38.09 | 37.25 | 38.09 | 133,178 | +0.75(+2.01%) |
Apr 06, 2022 | 37.87 | 37.96 | 37.00 | 37.34 | 205,132 | -0.38(-1.01%) |
Apr 05, 2022 | 38.34 | 38.34 | 37.12 | 37.72 | 307,684 | -0.59(-1.54%) |
Apr 04, 2022 | 38.45 | 38.45 | 37.93 | 38.31 | 148,274 | -0.04(-0.10%) |
Apr 01, 2022 | 37.52 | 38.48 | 37.52 | 38.35 | 123,743 | +0.81(+2.16%) |
Mar 31, 2022 | 37.95 | 38.17 | 37.27 | 37.54 | 165,423 | -0.44(-1.16%) |
Mar 30, 2022 | 37.67 | 38.20 | 37.41 | 37.98 | 152,192 | +0.50(+1.33%) |
Mar 29, 2022 | 36.92 | 37.75 | 36.50 | 37.48 | 163,260 | -0.09(-0.24%) |
Mar 28, 2022 | 37.51 | 37.74 | 36.49 | 37.57 | 198,765 | -0.11(-0.29%) |
Mar 25, 2022 | 37.75 | 37.82 | 37.00 | 37.68 | 133,972 | -0.17(-0.45%) |
Mar 24, 2022 | 37.53 | 38.30 | 37.31 | 37.85 | 349,033 | +0.55(+1.47%) |
Mar 23, 2022 | 37.03 | 38.53 | 36.78 | 37.30 | 402,133 | +0.50(+1.36%) |
Mar 22, 2022 | 36.83 | 37.25 | 36.51 | 36.80 | 380,594 | +0.14(+0.38%) |
Mar 21, 2022 | 36.00 | 37.08 | 36.00 | 36.66 | 515,766 | +1.03(+2.89%) |
Mar 18, 2022 | 33.94 | 36.92 | 33.76 | 35.63 | 1,345,751 | +1.79(+5.29%) |
Mar 17, 2022 | 33.85 | 34.21 | 33.70 | 33.84 | 492,052 | -0.03(-0.09%) |
Mar 16, 2022 | 34.11 | 34.11 | 33.61 | 33.87 | 760,826 | -0.23(-0.67%) |
Mar 15, 2022 | 33.59 | 34.14 | 33.54 | 34.10 | 1,206,203 | +0.08(+0.24%) |
Mar 14, 2022 | 34.07 | 34.12 | 33.85 | 34.02 | 2,134,121 | +8.34(+32.48%) |
Mar 11, 2022 | 25.93 | 26.14 | 25.50 | 25.68 | 146,822 | -0.71(-2.69%) |
Mar 10, 2022 | 25.16 | 26.41 | 25.12 | 26.39 | 145,911 | +1.19(+4.72%) |
Mar 09, 2022 | 24.63 | 25.26 | 24.00 | 25.20 | 272,665 | +0.12(+0.48%) |
Mar 08, 2022 | 24.88 | 25.90 | 24.22 | 25.08 | 311,926 | +0.28(+1.13%) |
Mar 07, 2022 | 26.16 | 26.70 | 24.64 | 24.80 | 262,209 | -1.62(-6.13%) |
Mar 04, 2022 | 27.01 | 27.01 | 26.00 | 26.42 | 248,400 | +0.08(+0.30%) |
Mar 03, 2022 | 27.21 | 27.84 | 25.48 | 26.34 | 421,046 | +0.04(+0.15%) |
Mar 02, 2022 | 26.96 | 26.96 | 26.09 | 26.30 | 176,417 | -0.28(-1.05%) |
Mar 01, 2022 | 26.31 | 26.99 | 25.91 | 26.58 | 259,923 | +0.51(+1.96%) |
Feb 28, 2022 | 26.53 | 26.62 | 26.01 | 26.07 | 453,221 | -0.62(-2.32%) |
Feb 25, 2022 | 25.04 | 26.98 | 26.03 | 26.69 | 349,393 | +1.60(+6.38%) |
Feb 24, 2022 | 24.52 | 25.62 | 24.29 | 25.09 | 273,329 | -0.20(-0.79%) |
Feb 23, 2022 | 26.11 | 26.11 | 25.20 | 25.29 | 152,954 | -0.62(-2.39%) |
Feb 22, 2022 | 25.78 | 26.23 | 25.69 | 25.91 | 112,454 | -0.12(-0.46%) |
Feb 18, 2022 | 26.03 | 0 | -0.10(-0.38%) | |||
Feb 17, 2022 | 26.65 | 26.75 | 25.96 | 26.13 | 109,155 | -0.51(-1.91%) |
Feb 16, 2022 | 26.94 | 27.40 | 26.63 | 26.64 | 140,125 | -0.27(-1.00%) |
Feb 15, 2022 | 25.83 | 27.07 | 25.79 | 26.91 | 149,360 | +0.86(+3.30%) |
Feb 14, 2022 | 25.24 | 26.25 | 25.00 | 26.05 | 142,672 | -0.10(-0.38%) |
Feb 11, 2022 | 25.10 | 26.39 | 25.01 | 26.15 | 166,274 | +0.65(+2.55%) |
Feb 10, 2022 | 25.43 | 26.54 | 25.38 | 25.50 | 178,338 | +0.18(+0.71%) |
Feb 09, 2022 | 25.08 | 25.45 | 24.82 | 25.32 | 126,976 | +0.46(+1.85%) |
Feb 08, 2022 | 24.36 | 24.95 | 24.21 | 24.86 | 97,257 | +0.58(+2.39%) |
Feb 07, 2022 | 23.75 | 24.53 | 23.46 | 24.28 | 128,287 | +0.59(+2.49%) |
Feb 04, 2022 | 22.41 | 23.89 | 22.41 | 23.69 | 192,962 | +1.23(+5.48%) |
Feb 03, 2022 | 22.73 | 22.46 | 131,503 | -0.31(-1.36%) | ||
Feb 02, 2022 | 23.08 | 23.10 | 22.62 | 22.77 | 163,532 | -0.32(-1.39%) |