Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.47 | 36.33 | 35.06 | 35.20 | 166,353 | -0.55(-1.53%) |
Apr 28, 2022 | 37.54 | 38.44 | 35.28 | 35.74 | 225,369 | -1.66(-4.43%) |
Apr 27, 2022 | 37.57 | 38.12 | 37.33 | 37.40 | 121,582 | -0.12(-0.31%) |
Apr 26, 2022 | 37.45 | 37.88 | 37.40 | 37.52 | 102,482 | -0.31(-0.83%) |
Apr 25, 2022 | 37.95 | 38.03 | 37.22 | 37.83 | 103,693 | -0.18(-0.47%) |
Apr 22, 2022 | 38.50 | 38.54 | 37.98 | 38.01 | 296,706 | -0.59(-1.53%) |
Apr 21, 2022 | 38.47 | 38.88 | 38.39 | 38.60 | 99,618 | +0.30(+0.77%) |
Apr 20, 2022 | 37.58 | 38.37 | 37.58 | 38.30 | 89,264 | +0.94(+2.51%) |
Apr 19, 2022 | 37.19 | 37.58 | 37.06 | 37.36 | 107,559 | +0.10(+0.26%) |
Apr 18, 2022 | 36.91 | 37.40 | 36.61 | 37.27 | 110,147 | +0.32(+0.87%) |
Apr 14, 2022 | 37.10 | 37.41 | 36.76 | 36.94 | 86,472 | -0.01(-0.02%) |
Apr 13, 2022 | 36.42 | 37.00 | 36.24 | 36.95 | 107,179 | +0.59(+1.62%) |
Apr 12, 2022 | 36.55 | 36.76 | 36.23 | 36.36 | 108,093 | +0.07(+0.20%) |
Apr 11, 2022 | 36.23 | 36.82 | 36.16 | 36.29 | 143,766 | +0.15(+0.42%) |
Apr 08, 2022 | 36.38 | 36.64 | 35.99 | 36.14 | 142,649 | -0.26(-0.71%) |
Apr 07, 2022 | 36.72 | 36.73 | 36.24 | 36.40 | 152,185 | -0.32(-0.88%) |
Apr 06, 2022 | 36.42 | 37.44 | 36.42 | 36.72 | 318,462 | -0.48(-1.30%) |
Apr 05, 2022 | 37.35 | 37.77 | 37.18 | 37.20 | 114,919 | -0.35(-0.93%) |
Apr 04, 2022 | 37.91 | 37.91 | 36.82 | 37.55 | 153,193 | -0.36(-0.94%) |
Apr 01, 2022 | 36.93 | 38.03 | 36.91 | 37.91 | 197,899 | +1.21(+3.29%) |
Mar 31, 2022 | 36.78 | 37.30 | 36.67 | 36.70 | 145,963 | -0.21(-0.58%) |
Mar 30, 2022 | 36.76 | 37.11 | 36.57 | 36.92 | 147,962 | +0.11(+0.29%) |
Mar 29, 2022 | 37.01 | 37.19 | 36.52 | 36.81 | 171,980 | +0.15(+0.41%) |
Mar 28, 2022 | 36.69 | 37.21 | 36.46 | 36.66 | 88,778 | -0.41(-1.11%) |
Mar 25, 2022 | 36.62 | 37.16 | 36.45 | 37.07 | 85,755 | +0.69(+1.89%) |
Mar 24, 2022 | 35.90 | 36.56 | 35.73 | 36.38 | 118,988 | +0.64(+1.80%) |
Mar 23, 2022 | 36.24 | 36.24 | 35.68 | 35.74 | 149,826 | -0.55(-1.50%) |
Mar 22, 2022 | 36.64 | 36.78 | 36.23 | 36.28 | 127,472 | -0.22(-0.61%) |
Mar 21, 2022 | 36.16 | 37.06 | 36.16 | 36.50 | 156,129 | +0.62(+1.72%) |
Mar 18, 2022 | 36.44 | 36.44 | 35.36 | 35.89 | 563,829 | -0.69(-1.88%) |
Mar 17, 2022 | 36.28 | 36.88 | 36.23 | 36.58 | 116,346 | +0.10(+0.27%) |
Mar 16, 2022 | 36.22 | 36.71 | 36.07 | 36.48 | 177,598 | +0.21(+0.57%) |
Mar 15, 2022 | 36.79 | 36.81 | 35.91 | 36.27 | 155,142 | -0.36(-0.98%) |
Mar 14, 2022 | 35.90 | 36.89 | 35.79 | 36.63 | 143,137 | +0.93(+2.61%) |
Mar 11, 2022 | 36.38 | 36.67 | 35.69 | 35.70 | 135,917 | -0.71(-1.94%) |
Mar 10, 2022 | 35.60 | 36.42 | 35.56 | 36.41 | 103,809 | +0.39(+1.09%) |
Mar 09, 2022 | 36.25 | 36.60 | 35.90 | 36.01 | 123,993 | +0.25(+0.70%) |
Mar 08, 2022 | 36.66 | 36.89 | 35.74 | 35.76 | 130,284 | -0.72(-1.96%) |
Mar 07, 2022 | 36.98 | 37.01 | 36.39 | 36.48 | 182,927 | -0.35(-0.95%) |
Mar 04, 2022 | 35.90 | 37.22 | 35.90 | 36.83 | 194,783 | +0.50(+1.38%) |
Mar 03, 2022 | 36.01 | 36.38 | 35.82 | 36.33 | 145,342 | +0.63(+1.75%) |
Mar 02, 2022 | 34.31 | 35.93 | 34.31 | 35.70 | 287,138 | +1.56(+4.56%) |
Mar 01, 2022 | 34.71 | 34.97 | 33.81 | 34.14 | 169,729 | -0.63(-1.80%) |
Feb 28, 2022 | 35.13 | 35.36 | 34.68 | 34.77 | 165,265 | -0.48(-1.37%) |
Feb 25, 2022 | 34.69 | 35.55 | 34.83 | 35.25 | 131,226 | +0.61(+1.77%) |
Feb 24, 2022 | 34.34 | 34.81 | 33.83 | 34.64 | 162,550 | -0.17(-0.49%) |
Feb 23, 2022 | 35.25 | 35.41 | 34.59 | 34.81 | 151,752 | -0.20(-0.56%) |
Feb 22, 2022 | 35.15 | 35.33 | 34.58 | 35.00 | 218,720 | -0.15(-0.43%) |
Feb 18, 2022 | 35.15 | 0 | -0.42(-1.17%) | |||
Feb 17, 2022 | 35.15 | 37.60 | 35.15 | 35.57 | 217,017 | +0.78(+2.25%) |
Feb 16, 2022 | 34.42 | 35.01 | 34.42 | 34.79 | 81,253 | +0.26(+0.75%) |
Feb 15, 2022 | 34.26 | 34.65 | 34.19 | 34.53 | 102,624 | +0.54(+1.60%) |
Feb 14, 2022 | 34.10 | 34.46 | 33.65 | 33.99 | 137,413 | +0.05(+0.16%) |
Feb 11, 2022 | 33.99 | 34.34 | 33.75 | 33.94 | 113,871 | -0.12(-0.34%) |
Feb 10, 2022 | 34.14 | 34.42 | 33.79 | 34.05 | 120,669 | -0.33(-0.96%) |
Feb 09, 2022 | 34.94 | 34.95 | 34.19 | 34.38 | 164,724 | -0.44(-1.28%) |
Feb 08, 2022 | 34.44 | 34.93 | 34.35 | 34.83 | 79,924 | +0.54(+1.58%) |
Feb 07, 2022 | 34.27 | 34.49 | 34.10 | 34.28 | 73,739 | -0.10(-0.28%) |
Feb 04, 2022 | 34.32 | 34.69 | 33.95 | 34.38 | 116,283 | -0.12(-0.36%) |
Feb 03, 2022 | 34.50 | 34.51 | 107,221 | -0.17(-0.49%) | ||
Feb 02, 2022 | 34.70 | 34.91 | 34.22 | 34.67 | 121,277 | -0.07(-0.20%) |