Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.55 | 35.79 | 34.84 | 34.86 | 15,252 | -0.72(-2.02%) |
Apr 28, 2022 | 35.29 | 35.61 | 34.98 | 35.58 | 8,100 | +0.76(+2.18%) |
Apr 27, 2022 | 34.69 | 35.12 | 34.69 | 34.82 | 33,323 | +0.25(+0.71%) |
Apr 26, 2022 | 35.43 | 35.43 | 34.57 | 34.57 | 12,732 | -1.24(-3.46%) |
Apr 25, 2022 | 35.44 | 35.82 | 35.22 | 35.81 | 11,091 | +0.03(+0.08%) |
Apr 22, 2022 | 36.36 | 36.38 | 35.73 | 35.78 | 10,418 | -0.52(-1.43%) |
Apr 21, 2022 | 37.18 | 37.19 | 36.31 | 36.31 | 25,671 | -0.66(-1.79%) |
Apr 20, 2022 | 37.09 | 37.20 | 36.74 | 36.97 | 27,009 | +0.20(+0.54%) |
Apr 19, 2022 | 36.43 | 36.81 | 36.43 | 36.77 | 9,328 | +0.19(+0.52%) |
Apr 18, 2022 | 36.45 | 36.72 | 36.31 | 36.58 | 5,317 | -0.13(-0.35%) |
Apr 14, 2022 | 37.10 | 37.10 | 36.65 | 36.71 | 4,899 | -0.45(-1.20%) |
Apr 13, 2022 | 36.66 | 37.16 | 36.66 | 37.16 | 9,837 | +0.44(+1.21%) |
Apr 12, 2022 | 37.23 | 37.25 | 36.68 | 36.71 | 15,965 | -0.48(-1.29%) |
Apr 11, 2022 | 37.16 | 37.35 | 37.04 | 37.19 | 12,965 | -0.30(-0.81%) |
Apr 08, 2022 | 37.38 | 37.72 | 37.32 | 37.50 | 4,835 | -0.01(-0.03%) |
Apr 07, 2022 | 37.45 | 37.60 | 37.16 | 37.51 | 12,423 | -0.09(-0.25%) |
Apr 06, 2022 | 37.55 | 37.70 | 37.34 | 37.60 | 22,827 | -0.43(-1.13%) |
Apr 05, 2022 | 38.55 | 38.58 | 37.96 | 38.03 | 13,975 | -0.71(-1.83%) |
Apr 04, 2022 | 38.41 | 38.76 | 38.41 | 38.74 | 24,199 | +0.40(+1.03%) |
Apr 01, 2022 | 38.50 | 38.50 | 38.09 | 38.34 | 25,254 | +0.19(+0.50%) |
Mar 31, 2022 | 38.57 | 38.75 | 38.15 | 38.15 | 16,386 | -0.59(-1.51%) |
Mar 30, 2022 | 38.87 | 39.01 | 38.65 | 38.74 | 19,453 | -0.28(-0.73%) |
Mar 29, 2022 | 39.07 | 39.07 | 38.76 | 39.02 | 12,665 | +0.74(+1.93%) |
Mar 28, 2022 | 38.13 | 38.28 | 37.96 | 38.28 | 10,100 | +0.26(+0.69%) |
Mar 25, 2022 | 38.02 | 38.29 | 38.00 | 38.02 | 5,090 | -0.06(-0.15%) |
Mar 24, 2022 | 37.91 | 38.12 | 37.80 | 38.08 | 5,552 | +0.30(+0.79%) |
Mar 23, 2022 | 38.03 | 38.14 | 37.76 | 37.78 | 31,199 | -0.71(-1.84%) |
Mar 22, 2022 | 38.22 | 38.49 | 38.22 | 38.49 | 13,894 | +0.59(+1.55%) |
Mar 21, 2022 | 37.99 | 37.99 | 37.65 | 37.90 | 13,080 | -0.41(-1.06%) |
Mar 18, 2022 | 37.59 | 38.36 | 37.59 | 38.31 | 12,816 | +0.53(+1.40%) |
Mar 17, 2022 | 37.49 | 37.86 | 37.35 | 37.78 | 8,542 | +0.20(+0.53%) |
Mar 16, 2022 | 36.96 | 37.77 | 36.95 | 37.58 | 72,309 | +1.41(+3.89%) |
Mar 15, 2022 | 35.74 | 36.17 | 35.71 | 36.17 | 16,980 | +0.43(+1.22%) |
Mar 14, 2022 | 35.88 | 36.30 | 35.56 | 35.74 | 9,265 | +0.14(+0.40%) |
Mar 11, 2022 | 36.30 | 36.30 | 35.58 | 35.60 | 23,694 | -0.13(-0.37%) |
Mar 10, 2022 | 35.90 | 36.28 | 35.70 | 35.73 | 10,724 | -0.77(-2.10%) |
Mar 09, 2022 | 36.09 | 36.59 | 36.09 | 36.49 | 14,229 | +1.23(+3.48%) |
Mar 08, 2022 | 35.20 | 35.95 | 34.87 | 35.27 | 20,912 | +0.15(+0.43%) |
Mar 07, 2022 | 35.94 | 36.31 | 34.51 | 35.11 | 38,312 | -1.04(-2.88%) |
Mar 04, 2022 | 36.47 | 37.80 | 35.92 | 36.15 | 32,853 | -0.89(-2.40%) |
Mar 03, 2022 | 37.74 | 37.76 | 36.63 | 37.04 | 23,422 | -0.43(-1.14%) |
Mar 02, 2022 | 37.29 | 38.10 | 37.10 | 37.47 | 14,656 | +0.24(+0.63%) |
Mar 01, 2022 | 37.92 | 41.56 | 36.93 | 37.23 | 27,912 | -0.96(-2.52%) |
Feb 28, 2022 | 38.06 | 38.55 | 37.76 | 38.20 | 27,036 | -0.90(-2.30%) |
Feb 25, 2022 | 38.49 | 39.09 | 38.56 | 39.09 | 26,043 | +0.90(+2.35%) |
Feb 24, 2022 | 36.99 | 38.25 | 36.65 | 38.20 | 97,809 | -0.63(-1.63%) |
Feb 23, 2022 | 39.76 | 39.76 | 38.83 | 38.83 | 17,282 | -0.58(-1.46%) |
Feb 22, 2022 | 39.53 | 39.88 | 39.13 | 39.41 | 23,813 | -0.67(-1.67%) |
Feb 18, 2022 | 40.08 | 0 | -0.20(-0.49%) | |||
Feb 17, 2022 | 40.84 | 40.84 | 40.27 | 40.27 | 8,224 | -0.79(-1.93%) |
Feb 16, 2022 | 40.97 | 41.17 | 40.87 | 41.07 | 12,149 | -0.14(-0.34%) |
Feb 15, 2022 | 40.92 | 41.21 | 40.89 | 41.21 | 25,530 | +0.77(+1.89%) |
Feb 14, 2022 | 40.73 | 40.73 | 40.18 | 40.45 | 17,819 | -0.37(-0.90%) |
Feb 11, 2022 | 41.63 | 41.74 | 40.68 | 40.81 | 11,919 | -0.79(-1.91%) |
Feb 10, 2022 | 41.63 | 42.23 | 41.46 | 41.61 | 22,730 | -0.60(-1.41%) |
Feb 09, 2022 | 41.98 | 42.21 | 41.94 | 42.20 | 28,361 | +0.67(+1.62%) |
Feb 08, 2022 | 41.17 | 41.53 | 41.09 | 41.53 | 11,807 | +0.45(+1.10%) |
Feb 07, 2022 | 41.10 | 41.29 | 40.97 | 41.08 | 29,395 | +0.06(+0.14%) |
Feb 04, 2022 | 40.79 | 41.19 | 40.69 | 41.02 | 21,297 | +0.20(+0.49%) |
Feb 03, 2022 | 41.03 | 40.82 | 40.82 | 18,451 | -0.61(-1.48%) | |
Feb 02, 2022 | 41.40 | 41.48 | 41.13 | 41.44 | 43,405 | +0.22(+0.53%) |