Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.48 | 34.84 | 33.88 | 34.04 | 490,255 | -0.65(-1.87%) |
Apr 28, 2022 | 34.56 | 34.85 | 33.86 | 34.69 | 955,607 | +0.24(+0.71%) |
Apr 27, 2022 | 34.32 | 34.93 | 34.02 | 34.45 | 708,297 | +0.34(+0.99%) |
Apr 26, 2022 | 35.19 | 36.16 | 34.09 | 34.11 | 715,863 | -1.29(-3.64%) |
Apr 25, 2022 | 34.77 | 35.43 | 34.57 | 35.40 | 726,358 | +0.54(+1.54%) |
Apr 22, 2022 | 35.47 | 35.48 | 34.67 | 34.86 | 785,675 | -0.81(-2.27%) |
Apr 21, 2022 | 35.74 | 35.89 | 35.44 | 35.67 | 748,015 | +0.02(+0.05%) |
Apr 20, 2022 | 35.06 | 35.81 | 35.06 | 35.65 | 490,729 | +0.71(+2.05%) |
Apr 19, 2022 | 34.32 | 35.09 | 34.32 | 34.94 | 686,923 | +0.61(+1.78%) |
Apr 18, 2022 | 34.15 | 34.32 | 33.94 | 34.32 | 508,132 | +0.11(+0.33%) |
Apr 14, 2022 | 34.00 | 34.46 | 33.84 | 34.21 | 454,916 | +0.16(+0.47%) |
Apr 13, 2022 | 34.08 | 34.39 | 33.89 | 34.05 | 300,334 | -0.05(-0.14%) |
Apr 12, 2022 | 33.96 | 34.47 | 33.45 | 34.10 | 306,462 | +0.19(+0.55%) |
Apr 11, 2022 | 34.28 | 34.74 | 33.88 | 33.91 | 326,370 | -0.41(-1.20%) |
Apr 08, 2022 | 34.12 | 34.64 | 34.10 | 34.32 | 276,604 | +0.36(+1.05%) |
Apr 07, 2022 | 33.81 | 34.07 | 33.45 | 33.97 | 465,792 | +0.13(+0.39%) |
Apr 06, 2022 | 33.23 | 33.98 | 33.23 | 33.84 | 458,518 | +0.48(+1.44%) |
Apr 05, 2022 | 33.15 | 33.79 | 33.12 | 33.36 | 748,076 | +0.18(+0.54%) |
Apr 04, 2022 | 33.93 | 34.11 | 33.09 | 33.18 | 431,821 | -0.85(-2.49%) |
Apr 01, 2022 | 33.51 | 34.07 | 33.28 | 34.02 | 368,716 | +0.56(+1.69%) |
Mar 31, 2022 | 34.76 | 35.09 | 33.43 | 33.46 | 546,195 | -1.30(-3.73%) |
Mar 30, 2022 | 33.70 | 35.04 | 33.66 | 34.76 | 1,269,229 | +1.10(+3.27%) |
Mar 29, 2022 | 33.84 | 34.34 | 33.38 | 33.66 | 870,253 | +0.42(+1.27%) |
Mar 28, 2022 | 33.60 | 33.60 | 33.10 | 33.23 | 401,630 | -0.28(-0.84%) |
Mar 25, 2022 | 33.49 | 33.63 | 33.24 | 33.52 | 723,135 | +0.13(+0.39%) |
Mar 24, 2022 | 33.06 | 33.46 | 32.78 | 33.38 | 657,473 | +0.55(+1.69%) |
Mar 23, 2022 | 33.78 | 34.08 | 32.80 | 32.83 | 1,025,274 | -0.92(-2.73%) |
Mar 22, 2022 | 33.77 | 34.47 | 33.64 | 33.75 | 716,006 | +0.04(+0.11%) |
Mar 21, 2022 | 34.28 | 34.43 | 33.55 | 33.71 | 484,498 | -0.45(-1.32%) |
Mar 18, 2022 | 34.56 | 34.64 | 33.86 | 34.16 | 1,403,671 | -0.39(-1.14%) |
Mar 17, 2022 | 33.41 | 34.68 | 33.38 | 34.56 | 753,982 | +1.01(+3.00%) |
Mar 16, 2022 | 33.63 | 33.73 | 32.92 | 33.55 | 1,048,415 | -0.01(-0.03%) |
Mar 15, 2022 | 33.27 | 33.73 | 33.27 | 33.56 | 376,938 | +0.44(+1.33%) |
Mar 14, 2022 | 33.35 | 33.51 | 32.91 | 33.12 | 342,851 | -0.06(-0.17%) |
Mar 11, 2022 | 33.63 | 34.09 | 33.17 | 33.18 | 376,305 | -0.45(-1.34%) |
Mar 10, 2022 | 33.27 | 33.81 | 33.07 | 33.63 | 340,269 | +0.10(+0.31%) |
Mar 09, 2022 | 33.64 | 34.45 | 33.33 | 33.53 | 439,701 | +0.24(+0.73%) |
Mar 08, 2022 | 34.06 | 34.72 | 33.23 | 33.28 | 393,706 | -0.75(-2.21%) |
Mar 07, 2022 | 35.12 | 35.18 | 33.99 | 34.03 | 723,548 | -1.27(-3.60%) |
Mar 04, 2022 | 34.32 | 35.53 | 34.31 | 35.30 | 763,815 | +0.83(+2.40%) |
Mar 03, 2022 | 34.47 | 34.56 | 34.16 | 34.47 | 584,294 | +0.27(+0.80%) |
Mar 02, 2022 | 33.95 | 34.65 | 32.98 | 34.20 | 413,066 | +0.25(+0.75%) |
Mar 01, 2022 | 33.79 | 34.28 | 33.74 | 33.95 | 435,801 | +0.16(+0.47%) |
Feb 28, 2022 | 33.58 | 34.01 | 32.74 | 33.79 | 553,614 | -0.07(-0.19%) |
Feb 25, 2022 | 33.17 | 33.98 | 33.39 | 33.85 | 482,964 | +0.72(+2.17%) |
Feb 24, 2022 | 32.87 | 33.26 | 32.60 | 33.13 | 551,120 | -0.10(-0.31%) |
Feb 23, 2022 | 33.49 | 33.70 | 33.09 | 33.24 | 450,560 | -0.24(-0.73%) |
Feb 22, 2022 | 33.50 | 33.80 | 32.78 | 33.48 | 556,902 | -0.13(-0.39%) |
Feb 18, 2022 | 33.61 | 0 | -0.16(-0.47%) | |||
Feb 17, 2022 | 33.99 | 34.12 | 33.68 | 33.77 | 427,209 | -0.40(-1.18%) |
Feb 16, 2022 | 34.31 | 35.03 | 33.99 | 34.17 | 438,591 | -0.12(-0.35%) |
Feb 15, 2022 | 34.39 | 34.79 | 34.09 | 34.29 | 449,763 | -0.03(-0.08%) |
Feb 14, 2022 | 35.01 | 35.28 | 34.13 | 34.32 | 671,853 | -0.69(-1.98%) |
Feb 11, 2022 | 34.94 | 35.40 | 34.87 | 35.01 | 659,747 | +0.00(+0.00%) |
Feb 10, 2022 | 35.08 | 35.70 | 34.86 | 35.01 | 760,889 | -0.37(-1.06%) |
Feb 09, 2022 | 35.32 | 35.72 | 35.03 | 35.39 | 401,676 | +0.21(+0.58%) |
Feb 08, 2022 | 34.71 | 35.28 | 34.44 | 35.18 | 499,919 | +0.59(+1.70%) |
Feb 07, 2022 | 34.81 | 35.52 | 34.44 | 34.59 | 422,127 | -0.28(-0.80%) |
Feb 04, 2022 | 34.98 | 35.23 | 34.63 | 34.87 | 322,762 | -0.20(-0.56%) |
Feb 03, 2022 | 35.35 | 35.07 | 401,748 | -0.01(-0.03%) | ||
Feb 02, 2022 | 35.13 | 35.60 | 34.80 | 35.08 | 579,500 | -0.25(-0.71%) |