Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.50 | 36.78 | 35.32 | 35.39 | 984,942 | -1.29(-3.51%) |
Apr 28, 2022 | 36.00 | 36.91 | 35.73 | 36.68 | 992,982 | +0.94(+2.62%) |
Apr 27, 2022 | 36.09 | 36.20 | 35.46 | 35.74 | 1,089,883 | -0.27(-0.76%) |
Apr 26, 2022 | 36.70 | 36.91 | 36.01 | 36.01 | 924,545 | -1.07(-2.90%) |
Apr 25, 2022 | 37.02 | 37.09 | 36.33 | 37.09 | 1,996,811 | -0.25(-0.68%) |
Apr 22, 2022 | 37.73 | 37.76 | 37.24 | 37.34 | 1,806,217 | -0.65(-1.72%) |
Apr 21, 2022 | 38.07 | 39.00 | 37.80 | 37.99 | 2,760,596 | +0.74(+1.99%) |
Apr 20, 2022 | 36.76 | 37.53 | 36.76 | 37.25 | 1,524,037 | +0.85(+2.33%) |
Apr 19, 2022 | 36.08 | 36.50 | 36.08 | 36.40 | 1,507,784 | +0.46(+1.28%) |
Apr 18, 2022 | 36.10 | 36.33 | 35.83 | 35.94 | 1,225,085 | -0.20(-0.54%) |
Apr 14, 2022 | 35.94 | 36.55 | 35.82 | 36.14 | 1,768,269 | +0.36(+1.01%) |
Apr 13, 2022 | 35.14 | 35.90 | 35.00 | 35.78 | 2,332,776 | +0.78(+2.23%) |
Apr 12, 2022 | 34.27 | 35.18 | 34.26 | 35.00 | 1,538,876 | +0.85(+2.49%) |
Apr 11, 2022 | 34.11 | 35.01 | 34.02 | 34.15 | 1,249,949 | +0.04(+0.11%) |
Apr 08, 2022 | 34.55 | 34.79 | 34.05 | 34.11 | 1,241,982 | -0.53(-1.52%) |
Apr 07, 2022 | 35.31 | 35.45 | 34.09 | 34.64 | 1,309,150 | -0.71(-2.02%) |
Apr 06, 2022 | 36.01 | 36.09 | 34.84 | 35.35 | 1,955,080 | -0.99(-2.71%) |
Apr 05, 2022 | 36.74 | 37.10 | 36.15 | 36.33 | 892,773 | -0.35(-0.96%) |
Apr 04, 2022 | 36.39 | 36.78 | 36.28 | 36.69 | 1,559,769 | -0.18(-0.48%) |
Apr 01, 2022 | 36.52 | 36.99 | 36.28 | 36.86 | 1,127,103 | +0.16(+0.43%) |
Mar 31, 2022 | 37.06 | 37.27 | 36.70 | 36.71 | 923,481 | -0.26(-0.71%) |
Mar 30, 2022 | 37.11 | 37.37 | 36.84 | 36.97 | 876,004 | -0.52(-1.38%) |
Mar 29, 2022 | 36.99 | 37.60 | 36.72 | 37.49 | 1,308,022 | +1.14(+3.14%) |
Mar 28, 2022 | 36.28 | 36.52 | 36.01 | 36.34 | 1,025,249 | -0.01(-0.03%) |
Mar 25, 2022 | 36.48 | 36.80 | 36.27 | 36.35 | 1,352,880 | -0.07(-0.19%) |
Mar 24, 2022 | 35.98 | 36.53 | 35.70 | 36.42 | 968,315 | +0.59(+1.63%) |
Mar 23, 2022 | 35.54 | 36.13 | 35.27 | 35.84 | 921,883 | +0.06(+0.16%) |
Mar 22, 2022 | 35.94 | 36.17 | 35.77 | 35.78 | 1,872,610 | +0.07(+0.19%) |
Mar 21, 2022 | 36.27 | 36.35 | 35.34 | 35.71 | 1,324,138 | -0.60(-1.64%) |
Mar 18, 2022 | 35.42 | 36.42 | 35.22 | 36.31 | 1,379,307 | +0.57(+1.58%) |
Mar 17, 2022 | 35.39 | 35.75 | 35.08 | 35.74 | 1,510,831 | -0.04(-0.11%) |
Mar 16, 2022 | 35.61 | 36.17 | 34.96 | 35.78 | 1,107,711 | +0.63(+1.81%) |
Mar 15, 2022 | 34.41 | 35.31 | 34.31 | 35.14 | 1,209,991 | +0.96(+2.80%) |
Mar 14, 2022 | 34.69 | 34.88 | 33.94 | 34.19 | 1,187,283 | -0.32(-0.93%) |
Mar 11, 2022 | 34.87 | 35.24 | 34.39 | 34.51 | 1,474,908 | +0.34(+1.00%) |
Mar 10, 2022 | 33.42 | 34.17 | 2,908,739 | +0.11(+0.32%) | ||
Mar 09, 2022 | 33.66 | 34.27 | 33.35 | 34.06 | 3,871,627 | +1.53(+4.71%) |
Mar 08, 2022 | 32.25 | 33.54 | 31.90 | 32.53 | 2,455,004 | +0.54(+1.68%) |
Mar 07, 2022 | 34.94 | 34.94 | 31.98 | 31.99 | 2,946,691 | -3.13(-8.92%) |
Mar 04, 2022 | 34.76 | 35.28 | 34.31 | 35.12 | 1,113,827 | -0.21(-0.61%) |
Mar 03, 2022 | 35.73 | 36.15 | 35.01 | 35.34 | 818,589 | -0.42(-1.17%) |
Mar 02, 2022 | 35.16 | 35.83 | 35.16 | 35.76 | 1,290,198 | +0.93(+2.66%) |
Mar 01, 2022 | 35.65 | 35.72 | 34.59 | 34.83 | 1,757,576 | -1.25(-3.46%) |
Feb 28, 2022 | 36.28 | 36.32 | 35.52 | 36.08 | 1,309,303 | -0.60(-1.62%) |
Feb 25, 2022 | 35.83 | 36.71 | 35.81 | 36.68 | 1,386,890 | +0.87(+2.43%) |
Feb 24, 2022 | 34.42 | 36.09 | 34.26 | 35.81 | 1,450,252 | +0.18(+0.49%) |
Feb 23, 2022 | 36.70 | 36.70 | 35.61 | 35.63 | 1,707,805 | -0.65(-1.80%) |
Feb 22, 2022 | 36.49 | 36.96 | 36.06 | 36.29 | 3,527,347 | -0.59(-1.59%) |
Feb 18, 2022 | 36.87 | 0 | +0.17(+0.45%) | |||
Feb 17, 2022 | 36.94 | 37.28 | 36.50 | 36.71 | 1,056,285 | -0.65(-1.75%) |
Feb 16, 2022 | 36.21 | 37.49 | 36.20 | 37.36 | 1,838,078 | +1.07(+2.96%) |
Feb 15, 2022 | 35.49 | 36.36 | 35.44 | 36.29 | 1,537,989 | +1.27(+3.62%) |
Feb 14, 2022 | 35.16 | 35.89 | 34.70 | 35.02 | 1,453,616 | -0.10(-0.28%) |
Feb 11, 2022 | 36.35 | 36.88 | 34.90 | 35.11 | 2,044,861 | -1.10(-3.04%) |
Feb 10, 2022 | 36.26 | 37.36 | 36.17 | 36.21 | 3,382,549 | -0.55(-1.51%) |
Feb 09, 2022 | 36.89 | 37.11 | 36.24 | 36.77 | 2,895,258 | +0.24(+0.67%) |
Feb 08, 2022 | 34.19 | 36.86 | 34.10 | 36.52 | 3,164,143 | +0.92(+2.60%) |
Feb 07, 2022 | 34.90 | 35.88 | 34.78 | 35.60 | 2,917,371 | +0.80(+2.29%) |
Feb 04, 2022 | 33.90 | 35.10 | 33.90 | 34.80 | 2,043,731 | +0.67(+1.97%) |
Feb 03, 2022 | 33.46 | 34.93 | 34.13 | 2,091,996 | +0.42(+1.24%) | |
Feb 02, 2022 | 33.84 | 34.02 | 33.39 | 33.71 | 1,972,306 | +0.08(+0.23%) |