Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.23 | 33.55 | 32.42 | 32.49 | 359,841 | -0.47(-1.44%) |
Apr 28, 2022 | 32.36 | 33.13 | 31.97 | 32.96 | 344,605 | +0.63(+1.96%) |
Apr 27, 2022 | 32.60 | 33.00 | 32.25 | 32.33 | 280,083 | -0.24(-0.73%) |
Apr 26, 2022 | 33.72 | 33.83 | 32.49 | 32.57 | 524,616 | -1.21(-3.57%) |
Apr 25, 2022 | 33.78 | 34.37 | 32.90 | 33.78 | 1,049,182 | -1.31(-3.72%) |
Apr 22, 2022 | 35.65 | 36.12 | 34.89 | 35.08 | 847,754 | -1.18(-3.25%) |
Apr 21, 2022 | 37.77 | 38.18 | 35.93 | 36.26 | 514,422 | -2.08(-5.42%) |
Apr 20, 2022 | 37.71 | 38.41 | 37.45 | 38.34 | 421,779 | +0.47(+1.25%) |
Apr 19, 2022 | 38.54 | 38.64 | 37.70 | 37.86 | 599,544 | -1.04(-2.67%) |
Apr 18, 2022 | 39.84 | 39.86 | 38.88 | 38.90 | 1,061,945 | -0.12(-0.30%) |
Apr 14, 2022 | 38.92 | 39.30 | 38.51 | 39.02 | 498,210 | -0.10(-0.25%) |
Apr 13, 2022 | 38.39 | 39.23 | 38.17 | 39.12 | 572,074 | +1.19(+3.13%) |
Apr 12, 2022 | 38.07 | 38.58 | 37.48 | 37.93 | 592,242 | +0.56(+1.51%) |
Apr 11, 2022 | 38.09 | 38.35 | 36.98 | 37.37 | 365,812 | -0.12(-0.32%) |
Apr 08, 2022 | 36.56 | 37.68 | 36.56 | 37.49 | 381,919 | +0.93(+2.54%) |
Apr 07, 2022 | 36.25 | 36.83 | 35.91 | 36.56 | 258,427 | +0.47(+1.32%) |
Apr 06, 2022 | 36.03 | 36.58 | 35.63 | 36.08 | 280,285 | +0.04(+0.11%) |
Apr 05, 2022 | 37.19 | 37.98 | 35.92 | 36.04 | 505,130 | -0.95(-2.57%) |
Apr 04, 2022 | 37.30 | 37.59 | 36.69 | 36.99 | 291,370 | -0.03(-0.08%) |
Apr 01, 2022 | 35.90 | 37.09 | 35.63 | 37.02 | 309,437 | +1.04(+2.89%) |
Mar 31, 2022 | 36.51 | 36.90 | 35.91 | 35.98 | 208,021 | -0.37(-1.01%) |
Mar 30, 2022 | 36.23 | 37.02 | 36.07 | 36.35 | 343,235 | +0.15(+0.41%) |
Mar 29, 2022 | 35.05 | 36.26 | 34.82 | 36.20 | 502,717 | +0.58(+1.64%) |
Mar 28, 2022 | 36.37 | 36.47 | 35.37 | 35.62 | 389,235 | -1.22(-3.30%) |
Mar 25, 2022 | 36.87 | 36.87 | 36.40 | 36.83 | 301,962 | -0.07(-0.19%) |
Mar 24, 2022 | 37.09 | 37.92 | 36.73 | 36.90 | 435,767 | +0.30(+0.81%) |
Mar 23, 2022 | 36.49 | 36.75 | 36.07 | 36.60 | 242,340 | +0.47(+1.31%) |
Mar 22, 2022 | 36.60 | 36.67 | 35.79 | 36.13 | 416,891 | -0.55(-1.51%) |
Mar 21, 2022 | 36.29 | 37.14 | 36.22 | 36.68 | 462,698 | +0.74(+2.06%) |
Mar 18, 2022 | 36.12 | 36.44 | 35.64 | 35.94 | 350,102 | -0.38(-1.04%) |
Mar 17, 2022 | 35.87 | 37.17 | 35.87 | 36.32 | 422,512 | +0.81(+2.28%) |
Mar 16, 2022 | 35.26 | 35.51 | 34.43 | 35.51 | 395,414 | +0.15(+0.42%) |
Mar 15, 2022 | 34.26 | 35.79 | 34.14 | 35.36 | 325,364 | +0.35(+0.99%) |
Mar 14, 2022 | 36.15 | 36.16 | 34.75 | 35.01 | 597,268 | -1.75(-4.76%) |
Mar 11, 2022 | 36.56 | 37.03 | 36.20 | 36.76 | 289,454 | -0.74(-1.98%) |
Mar 10, 2022 | 36.87 | 37.74 | 36.83 | 37.50 | 389,428 | +0.96(+2.63%) |
Mar 09, 2022 | 35.90 | 36.97 | 35.34 | 36.55 | 421,096 | -0.52(-1.41%) |
Mar 08, 2022 | 37.47 | 38.95 | 36.46 | 37.07 | 1,829,668 | +0.26(+0.70%) |
Mar 07, 2022 | 36.36 | 37.15 | 35.75 | 36.81 | 1,117,024 | +0.72(+2.00%) |
Mar 04, 2022 | 35.66 | 36.35 | 35.34 | 36.09 | 585,018 | +0.92(+2.62%) |
Mar 03, 2022 | 35.32 | 35.34 | 34.49 | 35.17 | 389,028 | -0.17(-0.48%) |
Mar 02, 2022 | 34.96 | 35.43 | 34.57 | 35.34 | 249,976 | +0.04(+0.11%) |
Mar 01, 2022 | 33.64 | 35.37 | 33.64 | 35.30 | 612,191 | +1.59(+4.73%) |
Feb 28, 2022 | 34.49 | 34.49 | 33.33 | 33.71 | 712,614 | -1.18(-3.37%) |
Feb 25, 2022 | 34.10 | 34.97 | 34.01 | 34.88 | 236,223 | +0.70(+2.05%) |
Feb 24, 2022 | 35.71 | 35.71 | 33.53 | 34.18 | 1,160,719 | -1.75(-4.87%) |
Feb 23, 2022 | 35.13 | 36.41 | 34.72 | 35.93 | 887,789 | +0.99(+2.83%) |
Feb 22, 2022 | 35.51 | 35.83 | 34.83 | 34.94 | 297,007 | -0.73(-2.05%) |
Feb 18, 2022 | 35.67 | 0 | -0.67(-1.85%) | |||
Feb 17, 2022 | 36.31 | 36.59 | 35.95 | 36.35 | 403,343 | +0.37(+1.02%) |
Feb 16, 2022 | 35.25 | 36.08 | 35.25 | 35.98 | 343,244 | +0.92(+2.62%) |
Feb 15, 2022 | 34.43 | 35.17 | 34.04 | 35.06 | 240,136 | -0.27(-0.76%) |
Feb 14, 2022 | 35.03 | 35.46 | 34.80 | 35.33 | 352,050 | +0.51(+1.48%) |
Feb 11, 2022 | 33.20 | 35.15 | 33.20 | 34.81 | 477,726 | +1.62(+4.89%) |
Feb 10, 2022 | 33.71 | 34.55 | 33.02 | 33.19 | 285,021 | -0.76(-2.24%) |
Feb 09, 2022 | 34.11 | 34.39 | 33.81 | 33.95 | 188,555 | +0.01(+0.03%) |
Feb 08, 2022 | 33.37 | 34.01 | 33.11 | 33.94 | 368,168 | +0.60(+1.81%) |
Feb 07, 2022 | 32.58 | 33.58 | 32.46 | 33.34 | 316,276 | +1.16(+3.60%) |
Feb 04, 2022 | 31.81 | 32.49 | 31.71 | 32.18 | 161,844 | +0.16(+0.49%) |
Feb 03, 2022 | 32.41 | 32.02 | 295,424 | -0.78(-2.38%) | ||
Feb 02, 2022 | 33.33 | 33.47 | 32.74 | 32.81 | 159,954 | -0.27(-0.81%) |