Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.13 | 37.23 | 36.34 | 36.49 | 157,702 | -0.78(-2.09%) |
Apr 28, 2022 | 37.23 | 37.34 | 36.46 | 37.27 | 122,275 | +0.36(+0.97%) |
Apr 27, 2022 | 37.14 | 37.45 | 36.80 | 36.91 | 220,084 | -0.20(-0.54%) |
Apr 26, 2022 | 37.02 | 37.45 | 36.91 | 37.12 | 246,779 | -0.25(-0.66%) |
Apr 25, 2022 | 37.24 | 37.51 | 36.41 | 37.36 | 280,658 | -0.10(-0.27%) |
Apr 22, 2022 | 37.55 | 37.73 | 37.38 | 37.46 | 248,807 | -0.31(-0.82%) |
Apr 21, 2022 | 38.00 | 38.06 | 37.55 | 37.78 | 131,361 | -0.02(-0.05%) |
Apr 20, 2022 | 37.66 | 37.98 | 37.41 | 37.79 | 155,815 | +0.45(+1.20%) |
Apr 19, 2022 | 37.33 | 37.49 | 37.01 | 37.35 | 206,618 | +0.15(+0.39%) |
Apr 18, 2022 | 37.10 | 37.36 | 36.86 | 37.20 | 125,639 | +0.02(+0.05%) |
Apr 14, 2022 | 37.36 | 37.72 | 36.96 | 37.18 | 153,456 | -0.17(-0.47%) |
Apr 13, 2022 | 37.12 | 37.45 | 36.78 | 37.35 | 130,546 | +0.21(+0.57%) |
Apr 12, 2022 | 37.20 | 37.69 | 36.92 | 37.14 | 215,169 | +0.09(+0.25%) |
Apr 11, 2022 | 37.45 | 37.96 | 37.01 | 37.05 | 193,655 | +0.01(+0.02%) |
Apr 08, 2022 | 37.28 | 37.51 | 36.97 | 37.04 | 228,998 | -0.08(-0.22%) |
Apr 07, 2022 | 37.35 | 37.43 | 36.91 | 37.13 | 244,327 | -0.16(-0.42%) |
Apr 06, 2022 | 37.23 | 37.84 | 37.16 | 37.28 | 194,230 | -0.03(-0.07%) |
Apr 05, 2022 | 37.79 | 38.34 | 37.18 | 37.31 | 232,964 | -0.61(-1.62%) |
Apr 04, 2022 | 38.69 | 38.76 | 37.65 | 37.92 | 226,250 | -0.99(-2.54%) |
Apr 01, 2022 | 38.39 | 39.03 | 38.29 | 38.91 | 193,247 | +0.60(+1.58%) |
Mar 31, 2022 | 38.15 | 38.43 | 38.02 | 38.31 | 329,081 | +0.08(+0.22%) |
Mar 30, 2022 | 38.35 | 38.55 | 37.91 | 38.22 | 241,491 | +0.05(+0.14%) |
Mar 29, 2022 | 38.56 | 38.76 | 37.98 | 38.17 | 313,017 | +0.04(+0.10%) |
Mar 28, 2022 | 38.16 | 38.27 | 37.62 | 38.13 | 250,865 | -0.02(-0.05%) |
Mar 25, 2022 | 37.45 | 38.16 | 37.45 | 38.15 | 187,385 | +0.70(+1.86%) |
Mar 24, 2022 | 37.19 | 37.48 | 36.89 | 37.45 | 218,554 | +0.27(+0.71%) |
Mar 23, 2022 | 37.77 | 37.77 | 37.13 | 37.19 | 213,623 | -0.65(-1.72%) |
Mar 22, 2022 | 38.13 | 38.32 | 37.59 | 37.84 | 268,221 | +0.00(+0.00%) |
Mar 21, 2022 | 37.57 | 38.13 | 37.57 | 37.84 | 175,608 | +0.31(+0.83%) |
Mar 18, 2022 | 37.78 | 37.81 | 37.06 | 37.53 | 413,438 | -0.41(-1.09%) |
Mar 17, 2022 | 37.00 | 38.20 | 36.98 | 37.94 | 191,001 | +0.71(+1.89%) |
Mar 16, 2022 | 37.51 | 37.57 | 36.50 | 37.24 | 210,390 | -0.05(-0.15%) |
Mar 15, 2022 | 37.79 | 38.01 | 37.06 | 37.29 | 162,834 | -0.24(-0.63%) |
Mar 14, 2022 | 37.41 | 37.61 | 37.25 | 37.53 | 134,251 | +0.42(+1.13%) |
Mar 11, 2022 | 37.54 | 37.99 | 37.06 | 37.11 | 149,405 | -0.25(-0.68%) |
Mar 10, 2022 | 37.23 | 37.59 | 37.14 | 37.36 | 146,475 | -0.25(-0.65%) |
Mar 09, 2022 | 37.66 | 38.04 | 37.44 | 37.61 | 234,848 | +0.59(+1.60%) |
Mar 08, 2022 | 37.67 | 38.16 | 37.00 | 37.02 | 325,211 | -0.44(-1.16%) |
Mar 07, 2022 | 37.47 | 37.85 | 36.80 | 37.45 | 220,062 | +0.04(+0.10%) |
Mar 04, 2022 | 37.07 | 37.45 | 36.75 | 37.42 | 229,178 | -0.30(-0.79%) |
Mar 03, 2022 | 37.70 | 37.94 | 37.33 | 37.72 | 224,622 | +0.11(+0.29%) |
Mar 02, 2022 | 36.98 | 38.03 | 36.80 | 37.61 | 254,529 | +0.65(+1.77%) |
Mar 01, 2022 | 37.37 | 37.61 | 36.38 | 36.95 | 310,470 | -0.84(-2.21%) |
Feb 28, 2022 | 37.08 | 38.14 | 37.08 | 37.79 | 351,529 | -0.01(-0.02%) |
Feb 25, 2022 | 36.77 | 37.89 | 37.11 | 37.80 | 166,062 | +1.16(+3.17%) |
Feb 24, 2022 | 36.51 | 36.84 | 35.94 | 36.64 | 262,764 | -0.50(-1.35%) |
Feb 23, 2022 | 37.43 | 37.73 | 36.94 | 37.14 | 161,811 | -0.19(-0.51%) |
Feb 22, 2022 | 37.07 | 37.59 | 36.90 | 37.33 | 181,695 | +0.24(+0.64%) |
Feb 18, 2022 | 37.09 | 0 | +0.34(+0.91%) | |||
Feb 17, 2022 | 36.71 | 36.86 | 36.37 | 36.75 | 146,244 | -0.30(-0.81%) |
Feb 16, 2022 | 36.72 | 37.39 | 36.72 | 37.05 | 114,977 | +0.16(+0.44%) |
Feb 15, 2022 | 36.59 | 37.23 | 36.59 | 36.89 | 148,104 | +0.47(+1.30%) |
Feb 14, 2022 | 36.93 | 37.16 | 36.29 | 36.42 | 269,132 | -0.38(-1.04%) |
Feb 11, 2022 | 37.35 | 37.52 | 36.65 | 36.80 | 214,011 | -0.55(-1.48%) |
Feb 10, 2022 | 37.11 | 37.74 | 36.94 | 37.35 | 246,321 | -0.13(-0.34%) |
Feb 09, 2022 | 38.95 | 38.95 | 36.95 | 37.48 | 382,520 | -1.35(-3.49%) |
Feb 08, 2022 | 37.79 | 39.03 | 37.79 | 38.83 | 512,659 | +1.02(+2.69%) |
Feb 07, 2022 | 36.52 | 38.01 | 36.37 | 37.82 | 360,559 | +1.71(+4.73%) |
Feb 04, 2022 | 35.86 | 36.35 | 35.20 | 36.11 | 389,911 | +0.25(+0.71%) |
Feb 03, 2022 | 35.74 | 36.25 | 35.85 | 471,769 | +0.30(+0.84%) | |
Feb 02, 2022 | 34.25 | 36.78 | 33.86 | 35.55 | 713,492 | +1.48(+4.35%) |