Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.64 | 33.64 | 33.24 | 33.38 | 90,284 | -0.33(-0.97%) |
Apr 28, 2022 | 33.48 | 33.71 | 33.22 | 33.71 | 35,180 | +0.33(+0.98%) |
Apr 27, 2022 | 33.36 | 33.65 | 33.28 | 33.38 | 102,071 | +0.07(+0.20%) |
Apr 26, 2022 | 33.21 | 33.33 | 33.21 | 33.32 | 81,829 | +0.06(+0.17%) |
Apr 25, 2022 | 33.00 | 33.27 | 32.84 | 33.26 | 303,882 | +0.24(+0.73%) |
Apr 22, 2022 | 33.75 | 33.75 | 33.02 | 33.02 | 223,643 | -0.65(-1.92%) |
Apr 21, 2022 | 34.17 | 34.17 | 33.62 | 33.66 | 54,745 | -0.11(-0.31%) |
Apr 20, 2022 | 34.07 | 34.07 | 33.77 | 33.77 | 44,963 | -0.10(-0.28%) |
Apr 19, 2022 | 33.93 | 33.99 | 33.87 | 33.87 | 112,750 | -0.07(-0.20%) |
Apr 18, 2022 | 33.88 | 34.02 | 33.77 | 33.93 | 68,349 | -0.07(-0.20%) |
Apr 14, 2022 | 34.02 | 34.03 | 33.92 | 34.00 | 119,217 | +0.05(+0.14%) |
Apr 13, 2022 | 33.93 | 34.03 | 33.90 | 33.95 | 34,139 | -0.07(-0.20%) |
Apr 12, 2022 | 34.50 | 34.50 | 33.80 | 34.02 | 76,434 | -0.12(-0.34%) |
Apr 11, 2022 | 34.44 | 34.44 | 34.06 | 34.14 | 108,889 | -0.41(-1.17%) |
Apr 08, 2022 | 34.83 | 34.83 | 34.49 | 34.54 | 71,924 | -0.18(-0.53%) |
Apr 07, 2022 | 34.79 | 34.85 | 34.48 | 34.73 | 454,649 | +0.10(+0.28%) |
Apr 06, 2022 | 34.87 | 34.87 | 34.45 | 34.63 | 479,788 | -0.29(-0.83%) |
Apr 05, 2022 | 35.01 | 35.13 | 34.82 | 34.92 | 68,546 | -0.11(-0.30%) |
Apr 04, 2022 | 34.87 | 35.04 | 34.83 | 35.02 | 32,944 | +0.22(+0.64%) |
Apr 01, 2022 | 34.95 | 34.97 | 34.74 | 34.80 | 33,330 | -0.06(-0.17%) |
Mar 31, 2022 | 35.38 | 35.38 | 34.86 | 34.86 | 86,997 | -0.45(-1.28%) |
Mar 30, 2022 | 35.49 | 35.49 | 35.26 | 35.31 | 331,743 | -0.02(-0.05%) |
Mar 29, 2022 | 35.22 | 35.48 | 35.19 | 35.33 | 203,458 | +0.06(+0.16%) |
Mar 28, 2022 | 35.17 | 35.35 | 35.11 | 35.28 | 94,958 | +0.01(+0.03%) |
Mar 25, 2022 | 35.23 | 35.27 | 35.02 | 35.27 | 168,118 | +0.21(+0.61%) |
Mar 24, 2022 | 34.87 | 35.11 | 34.87 | 35.05 | 152,958 | +0.32(+0.92%) |
Mar 23, 2022 | 35.05 | 35.16 | 34.74 | 34.74 | 160,799 | -0.37(-1.04%) |
Mar 22, 2022 | 34.81 | 35.24 | 34.81 | 35.10 | 151,217 | +0.10(+0.28%) |
Mar 21, 2022 | 34.93 | 35.10 | 34.80 | 35.01 | 121,384 | +0.07(+0.19%) |
Mar 18, 2022 | 35.05 | 35.05 | 34.82 | 34.94 | 80,083 | +0.06(+0.17%) |
Mar 17, 2022 | 34.69 | 34.88 | 34.62 | 34.88 | 546,875 | +0.06(+0.17%) |
Mar 16, 2022 | 34.92 | 34.97 | 34.55 | 34.82 | 107,520 | -0.22(-0.63%) |
Mar 15, 2022 | 34.76 | 35.05 | 34.74 | 35.05 | 68,275 | +0.27(+0.78%) |
Mar 14, 2022 | 34.66 | 34.97 | 34.58 | 34.78 | 45,774 | +0.06(+0.17%) |
Mar 11, 2022 | 34.85 | 34.85 | 34.53 | 34.72 | 64,908 | -0.07(-0.19%) |
Mar 10, 2022 | 35.32 | 35.32 | 34.77 | 34.78 | 397,253 | -0.63(-1.77%) |
Mar 09, 2022 | 35.14 | 35.41 | 35.01 | 35.41 | 50,218 | +0.44(+1.27%) |
Mar 08, 2022 | 35.28 | 35.38 | 34.97 | 34.97 | 362,707 | -0.39(-1.09%) |
Mar 07, 2022 | 35.29 | 35.45 | 35.13 | 35.35 | 189,251 | -0.10(-0.27%) |
Mar 04, 2022 | 35.55 | 35.57 | 35.24 | 35.45 | 202,027 | +0.23(+0.66%) |
Mar 03, 2022 | 35.53 | 35.53 | 35.13 | 35.22 | 76,041 | +0.02(+0.05%) |
Mar 02, 2022 | 35.23 | 35.39 | 35.04 | 35.20 | 162,108 | +0.11(+0.30%) |
Mar 01, 2022 | 35.06 | 35.12 | 34.89 | 35.09 | 58,568 | +0.16(+0.47%) |
Feb 28, 2022 | 34.66 | 35.01 | 34.66 | 34.93 | 72,363 | +0.12(+0.33%) |
Feb 25, 2022 | 34.82 | 34.81 | 34.71 | 34.81 | 33,909 | +0.09(+0.25%) |
Feb 24, 2022 | 34.25 | 34.83 | 34.23 | 34.73 | 88,330 | +0.28(+0.81%) |
Feb 23, 2022 | 34.79 | 34.94 | 34.45 | 34.45 | 43,753 | -0.27(-0.78%) |
Feb 22, 2022 | 35.05 | 35.10 | 34.72 | 34.72 | 73,262 | -0.51(-1.45%) |
Feb 18, 2022 | 35.23 | 0 | +0.02(+0.05%) | |||
Feb 17, 2022 | 35.19 | 35.36 | 35.14 | 35.21 | 58,099 | -0.13(-0.35%) |
Feb 16, 2022 | 35.34 | 35.38 | 35.20 | 35.33 | 67,591 | +0.02(+0.05%) |
Feb 15, 2022 | 35.48 | 35.48 | 35.31 | 35.31 | 38,942 | -0.04(-0.11%) |
Feb 14, 2022 | 35.43 | 35.47 | 35.30 | 35.35 | 305,883 | +0.03(+0.08%) |
Feb 11, 2022 | 35.60 | 35.67 | 35.28 | 35.32 | 27,527 | -0.25(-0.70%) |
Feb 10, 2022 | 35.72 | 35.82 | 35.56 | 35.57 | 71,049 | -0.26(-0.73%) |
Feb 09, 2022 | 35.64 | 35.85 | 35.64 | 35.84 | 388,115 | +0.32(+0.90%) |
Feb 08, 2022 | 35.44 | 35.53 | 35.38 | 35.52 | 191,807 | +0.12(+0.33%) |
Feb 07, 2022 | 35.64 | 35.64 | 35.38 | 35.40 | 104,372 | -0.27(-0.76%) |
Feb 04, 2022 | 35.59 | 35.85 | 35.59 | 35.67 | 67,242 | -0.04(-0.11%) |
Feb 03, 2022 | 35.69 | 35.71 | 145,442 | -0.13(-0.35%) | ||
Feb 02, 2022 | 35.69 | 35.93 | 35.69 | 35.84 | 529,082 | +0.20(+0.57%) |