Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.77 | 34.91 | 34.40 | 34.46 | 93,067 | -0.11(-0.32%) |
Apr 28, 2022 | 34.10 | 34.58 | 33.89 | 34.57 | 131,292 | +0.42(+1.23%) |
Apr 27, 2022 | 33.75 | 34.34 | 33.71 | 34.15 | 490,974 | +0.03(+0.09%) |
Apr 26, 2022 | 34.70 | 34.81 | 34.07 | 34.12 | 178,155 | -0.27(-0.79%) |
Apr 25, 2022 | 34.21 | 34.42 | 33.94 | 34.39 | 84,730 | +0.07(+0.20%) |
Apr 22, 2022 | 34.80 | 34.80 | 34.32 | 34.32 | 77,798 | -0.51(-1.46%) |
Apr 21, 2022 | 35.39 | 35.45 | 34.75 | 34.83 | 93,051 | -0.28(-0.80%) |
Apr 20, 2022 | 34.70 | 35.14 | 34.70 | 35.11 | 132,844 | +0.18(+0.52%) |
Apr 19, 2022 | 34.68 | 34.93 | 34.63 | 34.93 | 183,410 | -0.13(-0.37%) |
Apr 18, 2022 | 34.25 | 35.15 | 34.25 | 35.06 | 219,311 | +0.11(+0.31%) |
Apr 14, 2022 | 35.10 | 35.34 | 34.88 | 34.95 | 153,698 | -0.28(-0.79%) |
Apr 13, 2022 | 35.00 | 35.28 | 34.98 | 35.23 | 167,094 | +0.43(+1.24%) |
Apr 12, 2022 | 35.16 | 35.21 | 34.69 | 34.80 | 172,695 | -0.68(-1.92%) |
Apr 11, 2022 | 35.72 | 35.77 | 35.37 | 35.48 | 502,146 | +0.33(+0.94%) |
Apr 08, 2022 | 34.93 | 35.37 | 34.88 | 35.15 | 133,160 | +0.17(+0.49%) |
Apr 07, 2022 | 35.19 | 35.20 | 34.80 | 34.98 | 135,848 | +0.11(+0.32%) |
Apr 06, 2022 | 35.04 | 35.05 | 34.65 | 34.87 | 78,249 | -0.17(-0.49%) |
Apr 05, 2022 | 34.93 | 35.28 | 34.93 | 35.04 | 115,245 | -0.52(-1.46%) |
Apr 04, 2022 | 35.16 | 35.56 | 35.16 | 35.56 | 158,763 | +0.34(+0.98%) |
Apr 01, 2022 | 35.22 | 35.25 | 35.05 | 35.22 | 77,741 | +0.26(+0.73%) |
Mar 31, 2022 | 35.08 | 35.39 | 34.91 | 34.96 | 84,581 | -0.43(-1.22%) |
Mar 30, 2022 | 35.11 | 35.59 | 35.11 | 35.39 | 119,305 | +0.05(+0.14%) |
Mar 29, 2022 | 35.64 | 35.77 | 35.05 | 35.34 | 121,717 | +0.26(+0.74%) |
Mar 28, 2022 | 34.82 | 35.15 | 34.73 | 35.08 | 118,515 | +0.36(+1.04%) |
Mar 25, 2022 | 35.09 | 35.14 | 34.50 | 34.72 | 149,992 | +0.06(+0.17%) |
Mar 24, 2022 | 34.59 | 34.86 | 34.55 | 34.66 | 121,934 | +0.91(+2.69%) |
Mar 23, 2022 | 33.58 | 33.99 | 33.42 | 33.75 | 117,263 | +0.50(+1.51%) |
Mar 22, 2022 | 33.01 | 33.25 | 32.98 | 33.25 | 137,486 | +0.04(+0.12%) |
Mar 21, 2022 | 33.41 | 33.43 | 32.98 | 33.21 | 127,415 | -0.54(-1.60%) |
Mar 18, 2022 | 33.14 | 33.81 | 33.11 | 33.75 | 128,079 | -0.09(-0.27%) |
Mar 17, 2022 | 33.43 | 33.99 | 33.41 | 33.84 | 97,552 | +0.47(+1.41%) |
Mar 16, 2022 | 32.85 | 33.49 | 32.70 | 33.37 | 87,232 | +0.83(+2.55%) |
Mar 15, 2022 | 32.41 | 32.59 | 32.17 | 32.54 | 251,811 | +0.28(+0.87%) |
Mar 14, 2022 | 32.00 | 32.53 | 32.00 | 32.26 | 187,741 | +1.11(+3.57%) |
Mar 11, 2022 | 31.73 | 31.77 | 31.11 | 31.15 | 113,993 | -0.11(-0.36%) |
Mar 10, 2022 | 31.06 | 31.57 | 31.01 | 31.26 | 233,687 | -0.81(-2.53%) |
Mar 09, 2022 | 31.43 | 32.52 | 31.16 | 32.07 | 374,733 | +1.64(+5.41%) |
Mar 08, 2022 | 30.42 | 31.04 | 29.82 | 30.43 | 441,636 | +0.10(+0.31%) |
Mar 07, 2022 | 31.20 | 31.25 | 30.08 | 30.33 | 248,795 | -1.04(-3.32%) |
Mar 04, 2022 | 31.49 | 31.53 | 31.03 | 31.37 | 266,913 | -1.19(-3.65%) |
Mar 03, 2022 | 33.12 | 33.12 | 32.41 | 32.56 | 203,804 | -0.53(-1.60%) |
Mar 02, 2022 | 32.34 | 33.20 | 32.34 | 33.09 | 311,809 | +0.28(+0.84%) |
Mar 01, 2022 | 33.38 | 33.46 | 32.46 | 32.81 | 368,834 | -0.03(-0.08%) |
Feb 28, 2022 | 32.73 | 33.44 | 32.71 | 32.84 | 205,373 | -0.69(-2.06%) |
Feb 25, 2022 | 32.67 | 33.56 | 33.00 | 33.53 | 245,616 | +0.74(+2.26%) |
Feb 24, 2022 | 32.17 | 32.96 | 32.00 | 32.79 | 282,454 | -0.56(-1.68%) |
Feb 23, 2022 | 33.90 | 33.93 | 33.30 | 33.35 | 259,244 | +0.27(+0.82%) |
Feb 22, 2022 | 33.15 | 33.44 | 32.89 | 33.08 | 152,690 | -1.06(-3.10%) |
Feb 18, 2022 | 34.14 | 0 | +0.13(+0.38%) | |||
Feb 17, 2022 | 34.20 | 34.20 | 33.94 | 34.01 | 188,695 | +0.07(+0.21%) |
Feb 16, 2022 | 33.75 | 33.94 | 33.61 | 33.94 | 180,503 | +1.07(+3.26%) |
Feb 15, 2022 | 32.58 | 32.89 | 32.57 | 32.87 | 175,433 | +0.93(+2.91%) |
Feb 14, 2022 | 31.93 | 32.10 | 31.71 | 31.94 | 193,121 | -0.19(-0.59%) |
Feb 11, 2022 | 33.13 | 33.18 | 32.04 | 32.13 | 119,327 | -1.48(-4.40%) |
Feb 10, 2022 | 33.48 | 34.15 | 33.47 | 33.61 | 107,884 | +0.21(+0.63%) |
Feb 09, 2022 | 33.36 | 33.45 | 33.20 | 33.40 | 69,418 | +0.09(+0.27%) |
Feb 08, 2022 | 33.08 | 33.34 | 33.07 | 33.31 | 116,433 | -0.06(-0.18%) |
Feb 07, 2022 | 33.37 | 33.54 | 33.32 | 33.37 | 109,225 | -0.41(-1.21%) |
Feb 04, 2022 | 33.68 | 33.97 | 33.38 | 33.78 | 146,841 | -0.73(-2.12%) |
Feb 03, 2022 | 34.56 | 34.36 | 34.51 | 114,097 | -0.37(-1.06%) | |
Feb 02, 2022 | 34.73 | 34.90 | 34.65 | 34.88 | 75,738 | +0.57(+1.65%) |