Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.95 | 32.47 | 30.97 | 31.02 | 736,916 | -1.22(-3.79%) |
Apr 28, 2022 | 31.88 | 32.47 | 31.23 | 32.24 | 514,136 | +0.81(+2.59%) |
Apr 27, 2022 | 31.53 | 32.04 | 31.37 | 31.42 | 859,789 | -0.08(-0.27%) |
Apr 26, 2022 | 32.41 | 32.45 | 31.48 | 31.51 | 287,299 | -1.17(-3.58%) |
Apr 25, 2022 | 32.07 | 32.69 | 31.87 | 32.68 | 490,382 | +0.35(+1.07%) |
Apr 22, 2022 | 33.35 | 33.39 | 32.29 | 32.33 | 291,879 | -0.98(-2.93%) |
Apr 21, 2022 | 34.80 | 34.91 | 33.25 | 33.31 | 270,913 | -1.12(-3.25%) |
Apr 20, 2022 | 34.76 | 34.83 | 34.35 | 34.43 | 281,235 | -0.21(-0.59%) |
Apr 19, 2022 | 33.84 | 34.69 | 33.84 | 34.63 | 1,059,003 | +0.73(+2.16%) |
Apr 18, 2022 | 33.81 | 34.07 | 33.61 | 33.90 | 349,992 | -0.01(-0.02%) |
Apr 14, 2022 | 34.63 | 34.70 | 33.89 | 33.91 | 191,246 | -0.70(-2.03%) |
Apr 13, 2022 | 33.99 | 34.69 | 33.98 | 34.61 | 345,284 | +0.64(+1.87%) |
Apr 12, 2022 | 34.58 | 34.87 | 33.83 | 33.97 | 1,914,162 | -0.18(-0.53%) |
Apr 11, 2022 | 34.54 | 34.62 | 34.11 | 34.15 | 229,652 | -0.79(-2.26%) |
Apr 08, 2022 | 35.05 | 35.25 | 34.79 | 34.94 | 315,352 | -0.23(-0.66%) |
Apr 07, 2022 | 34.78 | 35.36 | 34.63 | 35.17 | 359,326 | +0.32(+0.92%) |
Apr 06, 2022 | 34.98 | 35.09 | 34.47 | 34.85 | 1,256,206 | -0.58(-1.64%) |
Apr 05, 2022 | 36.16 | 36.20 | 35.31 | 35.43 | 197,827 | -0.82(-2.26%) |
Apr 04, 2022 | 35.84 | 36.27 | 35.82 | 36.25 | 347,203 | +0.50(+1.41%) |
Apr 01, 2022 | 36.03 | 36.07 | 35.49 | 35.75 | 322,286 | -0.16(-0.46%) |
Mar 31, 2022 | 36.52 | 36.61 | 35.88 | 35.91 | 337,818 | -0.55(-1.51%) |
Mar 30, 2022 | 37.01 | 37.01 | 36.30 | 36.46 | 131,685 | -0.66(-1.78%) |
Mar 29, 2022 | 36.81 | 37.21 | 36.50 | 37.12 | 824,684 | +0.77(+2.11%) |
Mar 28, 2022 | 35.95 | 36.38 | 35.76 | 36.36 | 383,224 | +0.37(+1.02%) |
Mar 25, 2022 | 36.21 | 36.26 | 35.57 | 35.99 | 844,734 | -0.22(-0.62%) |
Mar 24, 2022 | 35.69 | 36.22 | 35.47 | 36.22 | 335,607 | +0.72(+2.04%) |
Mar 23, 2022 | 35.97 | 36.12 | 35.48 | 35.49 | 736,809 | -0.78(-2.14%) |
Mar 22, 2022 | 35.72 | 36.35 | 35.72 | 36.27 | 461,105 | +0.60(+1.69%) |
Mar 21, 2022 | 35.82 | 36.05 | 35.28 | 35.66 | 456,187 | -0.20(-0.56%) |
Mar 18, 2022 | 35.01 | 35.95 | 35.01 | 35.87 | 438,133 | +0.71(+2.02%) |
Mar 17, 2022 | 34.41 | 35.17 | 34.31 | 35.16 | 516,086 | +0.56(+1.62%) |
Mar 16, 2022 | 33.63 | 34.60 | 33.49 | 34.60 | 664,086 | +1.39(+4.17%) |
Mar 15, 2022 | 32.44 | 33.26 | 32.32 | 33.21 | 571,287 | +0.95(+2.93%) |
Mar 14, 2022 | 32.75 | 33.13 | 32.16 | 32.26 | 854,917 | -0.48(-1.47%) |
Mar 11, 2022 | 33.80 | 33.80 | 32.72 | 32.75 | 653,088 | -0.74(-2.21%) |
Mar 10, 2022 | 33.30 | 33.55 | 32.93 | 33.49 | 515,390 | -0.29(-0.86%) |
Mar 09, 2022 | 33.39 | 33.95 | 33.18 | 33.78 | 1,016,698 | +1.20(+3.68%) |
Mar 08, 2022 | 32.61 | 33.43 | 32.32 | 32.58 | 1,659,854 | -0.04(-0.13%) |
Mar 07, 2022 | 34.02 | 34.12 | 32.61 | 32.62 | 1,114,240 | -1.40(-4.11%) |
Mar 04, 2022 | 34.27 | 34.42 | 33.66 | 34.02 | 1,171,529 | -0.50(-1.45%) |
Mar 03, 2022 | 35.22 | 35.23 | 34.37 | 34.52 | 1,322,850 | -0.51(-1.46%) |
Mar 02, 2022 | 34.54 | 35.20 | 34.38 | 35.03 | 1,448,138 | +0.74(+2.15%) |
Mar 01, 2022 | 34.99 | 35.06 | 34.04 | 34.29 | 819,234 | -0.74(-2.12%) |
Feb 28, 2022 | 34.68 | 35.26 | 34.52 | 35.04 | 659,721 | -0.08(-0.22%) |
Feb 25, 2022 | 34.42 | 35.12 | 34.41 | 35.11 | 650,504 | +0.82(+2.40%) |
Feb 24, 2022 | 32.03 | 34.35 | 31.97 | 34.29 | 1,273,917 | +1.25(+3.78%) |
Feb 23, 2022 | 34.28 | 34.39 | 32.98 | 33.04 | 1,602,468 | -0.86(-2.55%) |
Feb 22, 2022 | 34.31 | 34.72 | 33.62 | 33.90 | 1,052,924 | -0.62(-1.80%) |
Feb 18, 2022 | 34.53 | 0 | -0.34(-0.98%) | |||
Feb 17, 2022 | 35.65 | 35.71 | 34.80 | 34.87 | 424,101 | -1.11(-3.08%) |
Feb 16, 2022 | 35.66 | 36.05 | 35.42 | 35.97 | 474,349 | +0.10(+0.28%) |
Feb 15, 2022 | 35.37 | 35.90 | 35.37 | 35.87 | 749,065 | +0.95(+2.72%) |
Feb 14, 2022 | 35.17 | 35.38 | 34.61 | 34.92 | 1,240,675 | -0.28(-0.79%) |
Feb 11, 2022 | 36.17 | 36.45 | 35.02 | 35.20 | 970,836 | -0.99(-2.73%) |
Feb 10, 2022 | 36.17 | 37.08 | 35.94 | 36.19 | 620,419 | -0.72(-1.94%) |
Feb 09, 2022 | 36.44 | 36.93 | 36.44 | 36.91 | 841,367 | +1.04(+2.89%) |
Feb 08, 2022 | 35.33 | 35.96 | 35.22 | 35.87 | 936,734 | +0.38(+1.08%) |
Feb 07, 2022 | 35.65 | 35.97 | 35.40 | 35.48 | 1,124,838 | -0.15(-0.42%) |
Feb 04, 2022 | 35.33 | 35.99 | 35.10 | 35.63 | 3,441,246 | +0.28(+0.78%) |
Feb 03, 2022 | 35.67 | 35.24 | 35.36 | 3,981,190 | -1.08(-2.97%) | |
Feb 02, 2022 | 36.45 | 36.50 | 35.98 | 36.44 | 1,251,698 | +0.35(+0.97%) |