Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.19 | 36.77 | 35.40 | 35.54 | 1,812,707 | -0.41(-1.14%) |
Apr 28, 2022 | 34.22 | 36.56 | 34.13 | 35.95 | 1,882,572 | +1.60(+4.65%) |
Apr 27, 2022 | 33.88 | 34.96 | 33.22 | 34.35 | 1,500,303 | +0.21(+0.60%) |
Apr 26, 2022 | 34.47 | 35.44 | 34.04 | 34.14 | 1,513,849 | -0.22(-0.63%) |
Apr 25, 2022 | 34.52 | 34.80 | 32.62 | 34.36 | 1,830,061 | -1.09(-3.08%) |
Apr 22, 2022 | 35.83 | 36.28 | 35.27 | 35.45 | 1,277,913 | -0.54(-1.51%) |
Apr 21, 2022 | 38.56 | 38.74 | 35.91 | 36.00 | 1,513,521 | -1.89(-4.98%) |
Apr 20, 2022 | 37.39 | 37.96 | 36.48 | 37.88 | 1,359,343 | +0.50(+1.33%) |
Apr 19, 2022 | 37.46 | 38.28 | 37.15 | 37.39 | 1,735,162 | -0.14(-0.37%) |
Apr 18, 2022 | 36.51 | 37.61 | 35.75 | 37.53 | 2,072,961 | +1.87(+5.24%) |
Apr 14, 2022 | 35.80 | 36.13 | 34.81 | 35.66 | 1,887,659 | -0.35(-0.96%) |
Apr 13, 2022 | 34.76 | 36.24 | 34.54 | 36.00 | 1,567,044 | +1.43(+4.14%) |
Apr 12, 2022 | 35.76 | 36.33 | 34.56 | 34.57 | 2,266,354 | -0.95(-2.68%) |
Apr 11, 2022 | 36.19 | 36.19 | 35.27 | 35.53 | 1,575,733 | -0.85(-2.34%) |
Apr 08, 2022 | 35.95 | 36.74 | 35.58 | 36.38 | 1,808,783 | +0.78(+2.18%) |
Apr 07, 2022 | 36.51 | 36.90 | 34.85 | 35.60 | 2,250,267 | -0.85(-2.33%) |
Apr 06, 2022 | 36.15 | 36.63 | 35.57 | 36.45 | 2,232,171 | +0.21(+0.57%) |
Apr 05, 2022 | 36.81 | 36.97 | 36.08 | 36.25 | 2,799,697 | -0.41(-1.12%) |
Apr 04, 2022 | 37.32 | 37.54 | 36.50 | 36.66 | 1,728,042 | -0.63(-1.68%) |
Apr 01, 2022 | 37.34 | 37.84 | 36.45 | 37.28 | 1,630,564 | +0.04(+0.10%) |
Mar 31, 2022 | 36.59 | 37.83 | 36.59 | 37.25 | 2,307,478 | +0.19(+0.50%) |
Mar 30, 2022 | 37.04 | 37.98 | 36.80 | 37.06 | 2,030,406 | +0.49(+1.33%) |
Mar 29, 2022 | 35.52 | 36.87 | 35.06 | 36.57 | 1,985,347 | +0.31(+0.85%) |
Mar 28, 2022 | 36.28 | 38.05 | 35.82 | 36.27 | 2,886,656 | -0.46(-1.25%) |
Mar 25, 2022 | 36.11 | 36.82 | 36.00 | 36.72 | 1,566,853 | +0.64(+1.76%) |
Mar 24, 2022 | 34.69 | 36.57 | 34.58 | 36.09 | 2,290,240 | +1.47(+4.24%) |
Mar 23, 2022 | 34.62 | 34.93 | 34.06 | 34.62 | 1,831,193 | +0.69(+2.04%) |
Mar 22, 2022 | 33.98 | 34.35 | 33.30 | 33.93 | 1,976,275 | -0.07(-0.22%) |
Mar 21, 2022 | 34.55 | 35.22 | 33.76 | 34.00 | 2,336,598 | -0.22(-0.63%) |
Mar 18, 2022 | 33.52 | 34.29 | 33.01 | 34.22 | 3,176,643 | +0.51(+1.53%) |
Mar 17, 2022 | 33.28 | 34.14 | 32.76 | 33.71 | 3,099,110 | +0.63(+1.89%) |
Mar 16, 2022 | 32.01 | 33.47 | 32.01 | 33.08 | 2,206,232 | -0.03(-0.08%) |