Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.16 | 37.25 | 36.36 | 36.52 | 157,607 | -0.78(-2.09%) |
Apr 28, 2022 | 37.25 | 37.36 | 36.48 | 37.29 | 122,202 | +0.36(+0.97%) |
Apr 27, 2022 | 37.17 | 37.47 | 36.83 | 36.94 | 219,953 | -0.20(-0.54%) |
Apr 26, 2022 | 37.04 | 37.47 | 36.94 | 37.14 | 246,631 | -0.25(-0.66%) |
Apr 25, 2022 | 37.26 | 37.54 | 36.43 | 37.39 | 280,491 | -0.10(-0.27%) |
Apr 22, 2022 | 37.57 | 37.75 | 37.40 | 37.49 | 248,658 | -0.31(-0.82%) |
Apr 21, 2022 | 38.03 | 38.08 | 37.57 | 37.80 | 131,283 | -0.02(-0.05%) |
Apr 20, 2022 | 37.68 | 38.00 | 37.43 | 37.82 | 155,722 | +0.45(+1.20%) |
Apr 19, 2022 | 37.35 | 37.51 | 37.03 | 37.37 | 206,494 | +0.15(+0.39%) |
Apr 18, 2022 | 37.12 | 37.39 | 36.88 | 37.22 | 125,564 | +0.02(+0.05%) |
Apr 14, 2022 | 37.39 | 37.74 | 36.98 | 37.20 | 153,364 | -0.17(-0.47%) |
Apr 13, 2022 | 37.14 | 37.47 | 36.80 | 37.38 | 130,468 | +0.21(+0.57%) |
Apr 12, 2022 | 37.22 | 37.72 | 36.95 | 37.17 | 215,041 | +0.09(+0.25%) |
Apr 11, 2022 | 37.47 | 37.98 | 37.03 | 37.07 | 193,539 | +0.01(+0.02%) |
Apr 08, 2022 | 37.30 | 37.53 | 36.99 | 37.07 | 228,861 | -0.08(-0.22%) |
Apr 07, 2022 | 37.38 | 37.45 | 36.93 | 37.15 | 244,181 | -0.16(-0.42%) |
Apr 06, 2022 | 37.25 | 37.86 | 37.18 | 37.30 | 194,113 | -0.03(-0.07%) |
Apr 05, 2022 | 37.82 | 38.37 | 37.20 | 37.33 | 232,825 | -0.61(-1.62%) |
Apr 04, 2022 | 38.71 | 38.79 | 37.67 | 37.94 | 226,114 | -0.99(-2.54%) |
Apr 01, 2022 | 38.41 | 39.05 | 38.31 | 38.93 | 193,131 | +0.60(+1.58%) |
Mar 31, 2022 | 38.17 | 38.46 | 38.05 | 38.33 | 328,884 | +0.08(+0.22%) |
Mar 30, 2022 | 38.38 | 38.57 | 37.94 | 38.25 | 241,347 | +0.05(+0.14%) |
Mar 29, 2022 | 38.59 | 38.79 | 38.00 | 38.19 | 312,830 | +0.04(+0.10%) |
Mar 28, 2022 | 38.18 | 38.29 | 37.64 | 38.16 | 250,715 | -0.02(-0.05%) |
Mar 25, 2022 | 37.48 | 38.18 | 37.48 | 38.17 | 187,273 | +0.70(+1.86%) |
Mar 24, 2022 | 37.21 | 37.50 | 36.91 | 37.48 | 218,424 | +0.27(+0.71%) |
Mar 23, 2022 | 37.79 | 37.79 | 37.16 | 37.21 | 213,495 | -0.65(-1.72%) |
Mar 22, 2022 | 38.16 | 38.34 | 37.61 | 37.86 | 268,060 | +0.00(+0.00%) |
Mar 21, 2022 | 37.60 | 38.16 | 37.60 | 37.86 | 175,503 | +0.31(+0.83%) |
Mar 18, 2022 | 37.80 | 37.83 | 37.08 | 37.55 | 413,191 | -0.41(-1.09%) |
Mar 17, 2022 | 37.02 | 38.22 | 37.00 | 37.96 | 190,886 | +0.71(+1.89%) |
Mar 16, 2022 | 37.53 | 37.60 | 36.52 | 37.26 | 210,264 | -0.05(-0.15%) |
Mar 15, 2022 | 37.81 | 38.03 | 37.09 | 37.31 | 162,736 | -0.24(-0.63%) |
Mar 14, 2022 | 37.43 | 37.63 | 37.28 | 37.55 | 134,171 | +0.42(+1.13%) |
Mar 11, 2022 | 37.57 | 38.01 | 37.09 | 37.13 | 149,315 | -0.25(-0.68%) |
Mar 10, 2022 | 37.25 | 37.62 | 37.16 | 37.39 | 146,387 | -0.25(-0.65%) |
Mar 09, 2022 | 37.69 | 38.06 | 37.47 | 37.63 | 234,707 | +0.59(+1.60%) |
Mar 08, 2022 | 37.69 | 38.19 | 37.02 | 37.04 | 325,017 | -0.44(-1.16%) |
Mar 07, 2022 | 37.49 | 37.88 | 36.82 | 37.48 | 219,930 | +0.04(+0.10%) |
Mar 04, 2022 | 37.09 | 37.48 | 36.78 | 37.44 | 229,041 | -0.30(-0.79%) |
Mar 03, 2022 | 37.72 | 37.97 | 37.35 | 37.74 | 224,488 | +0.11(+0.29%) |
Mar 02, 2022 | 37.00 | 38.05 | 36.82 | 37.63 | 254,377 | +0.65(+1.77%) |
Mar 01, 2022 | 37.39 | 37.63 | 36.40 | 36.98 | 310,285 | -0.84(-2.21%) |
Feb 28, 2022 | 37.10 | 38.17 | 37.10 | 37.81 | 351,319 | -0.01(-0.02%) |
Feb 25, 2022 | 36.79 | 37.91 | 37.13 | 37.82 | 165,962 | +1.16(+3.17%) |
Feb 24, 2022 | 36.53 | 36.86 | 35.96 | 36.66 | 262,607 | -0.50(-1.35%) |
Feb 23, 2022 | 37.45 | 37.75 | 36.96 | 37.16 | 161,715 | -0.19(-0.51%) |
Feb 22, 2022 | 37.09 | 37.62 | 36.92 | 37.35 | 181,586 | +0.24(+0.64%) |
Feb 18, 2022 | 37.11 | 0 | +0.34(+0.91%) | |||
Feb 17, 2022 | 36.73 | 36.89 | 36.39 | 36.78 | 146,156 | -0.30(-0.81%) |
Feb 16, 2022 | 36.74 | 37.41 | 36.74 | 37.08 | 114,908 | +0.16(+0.44%) |
Feb 15, 2022 | 36.61 | 37.25 | 36.61 | 36.91 | 148,015 | +0.47(+1.30%) |
Feb 14, 2022 | 36.95 | 37.19 | 36.31 | 36.44 | 268,971 | -0.38(-1.04%) |
Feb 11, 2022 | 37.38 | 37.54 | 36.68 | 36.82 | 213,883 | -0.55(-1.48%) |
Feb 10, 2022 | 37.13 | 37.77 | 36.97 | 37.38 | 246,174 | -0.13(-0.34%) |
Feb 09, 2022 | 38.98 | 38.98 | 36.98 | 37.50 | 382,291 | -1.35(-3.49%) |
Feb 08, 2022 | 37.81 | 39.05 | 37.81 | 38.86 | 512,353 | +1.02(+2.69%) |
Feb 07, 2022 | 36.54 | 38.03 | 36.39 | 37.84 | 360,343 | +1.71(+4.73%) |
Feb 04, 2022 | 35.89 | 36.38 | 35.22 | 36.13 | 389,678 | +0.25(+0.71%) |
Feb 03, 2022 | 35.76 | 36.27 | 35.88 | 471,487 | +0.30(+0.84%) | |
Feb 02, 2022 | 34.27 | 36.80 | 33.88 | 35.58 | 713,065 | +1.48(+4.35%) |