Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.66 | 34.66 | 34.10 | 34.10 | 385 | -0.57(-1.63%) |
Apr 28, 2022 | 34.61 | 34.78 | 34.61 | 34.67 | 727 | +0.62(+1.82%) |
Apr 27, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 4 | +0.28(+0.84%) |
Apr 26, 2022 | 34.11 | 34.12 | 33.77 | 33.77 | 642 | -0.58(-1.68%) |
Apr 25, 2022 | 34.32 | 34.34 | 34.32 | 34.34 | 1,126 | -0.32(-0.93%) |
Apr 22, 2022 | 34.78 | 34.78 | 34.66 | 34.66 | 166 | -0.35(-1.00%) |
Apr 21, 2022 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | -0.18(-0.50%) |
Apr 20, 2022 | 35.30 | 35.30 | 35.19 | 35.19 | 209 | +0.23(+0.66%) |
Apr 19, 2022 | 34.96 | 34.96 | 34.96 | 34.96 | 5 | +0.20(+0.59%) |
Apr 18, 2022 | 34.60 | 34.77 | 34.60 | 34.76 | 5,233 | +0.07(+0.19%) |
Apr 14, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 103 | +0.03(+0.08%) |
Apr 13, 2022 | 34.57 | 34.66 | 34.57 | 34.66 | 837 | +0.28(+0.81%) |
Apr 12, 2022 | 34.54 | 34.55 | 34.38 | 34.38 | 778 | -0.07(-0.22%) |
Apr 11, 2022 | 34.72 | 34.72 | 34.46 | 34.46 | 1,070 | -0.24(-0.70%) |
Apr 08, 2022 | 34.78 | 34.78 | 34.70 | 34.70 | 107 | -0.03(-0.07%) |
Apr 07, 2022 | 34.49 | 34.73 | 34.36 | 34.73 | 1,125 | +0.15(+0.44%) |
Apr 06, 2022 | 34.52 | 34.58 | 34.52 | 34.58 | 865 | -0.63(-1.78%) |
Apr 05, 2022 | 35.25 | 35.25 | 35.20 | 35.20 | 387 | -0.44(-1.23%) |
Apr 04, 2022 | 35.64 | 35.64 | 35.64 | 35.64 | 99 | +0.26(+0.74%) |
Apr 01, 2022 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | +0.40(+1.13%) |
Mar 31, 2022 | 35.20 | 35.20 | 34.98 | 34.98 | 262 | -0.51(-1.43%) |
Mar 30, 2022 | 35.60 | 35.64 | 35.49 | 35.49 | 2,390 | -0.55(-1.52%) |
Mar 29, 2022 | 36.04 | 36.04 | 36.04 | 36.04 | 29 | +0.78(+2.22%) |
Mar 28, 2022 | 35.26 | 35.26 | 35.26 | 35.26 | 137 | +0.24(+0.69%) |
Mar 25, 2022 | 35.02 | 35.02 | 35.02 | 35.02 | 113 | +0.09(+0.26%) |
Mar 24, 2022 | 34.93 | 34.93 | 34.93 | 34.93 | 5 | +0.20(+0.56%) |
Mar 23, 2022 | 34.73 | 34.73 | 34.73 | 34.73 | 2 | -0.69(-1.95%) |
Mar 22, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 44 | +0.48(+1.38%) |
Mar 21, 2022 | 34.94 | 34.94 | 34.94 | 34.94 | 4 | -0.30(-0.86%) |
Mar 18, 2022 | 34.81 | 35.24 | 34.81 | 35.24 | 781 | +0.33(+0.93%) |
Mar 17, 2022 | 34.68 | 34.92 | 34.68 | 34.92 | 350 | -0.12(-0.33%) |
Mar 16, 2022 | 34.95 | 35.03 | 34.78 | 35.03 | 526 | +1.21(+3.57%) |
Mar 15, 2022 | 33.76 | 33.88 | 33.68 | 33.83 | 4,647 | +0.22(+0.66%) |
Mar 14, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 96 | +0.59(+1.80%) |
Mar 11, 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 103 | +0.01(+0.03%) |
Mar 10, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 191 | -0.59(-1.74%) |
Mar 09, 2022 | 33.47 | 33.78 | 33.47 | 33.59 | 1,711 | +1.60(+4.99%) |
Mar 08, 2022 | 31.67 | 32.64 | 31.67 | 31.99 | 4,229 | +0.77(+2.46%) |
Mar 07, 2022 | 31.59 | 31.59 | 31.02 | 31.22 | 21,964 | -1.01(-3.14%) |
Mar 04, 2022 | 32.09 | 32.29 | 31.92 | 32.23 | 7,699 | -1.33(-3.96%) |
Mar 03, 2022 | 33.67 | 33.67 | 33.42 | 33.56 | 1,703 | -0.76(-2.22%) |
Mar 02, 2022 | 34.20 | 34.47 | 34.20 | 34.32 | 12,333 | +0.48(+1.41%) |
Mar 01, 2022 | 33.75 | 33.85 | 33.73 | 33.85 | 481 | -1.05(-3.01%) |
Feb 28, 2022 | 34.74 | 35.34 | 34.71 | 34.90 | 12,290 | -0.90(-2.51%) |
Feb 25, 2022 | 35.36 | 35.80 | 35.53 | 35.80 | 3,149 | +0.87(+2.48%) |
Feb 24, 2022 | 33.67 | 35.05 | 33.67 | 34.93 | 8,944 | -0.44(-1.23%) |
Feb 23, 2022 | 35.78 | 35.80 | 35.37 | 35.37 | 210 | -0.29(-0.80%) |
Feb 22, 2022 | 35.77 | 35.65 | 35.65 | 336 | -0.86(-2.36%) | |
Feb 18, 2022 | 36.51 | 0 | -0.17(-0.46%) | |||
Feb 17, 2022 | 36.88 | 36.88 | 36.68 | 36.68 | 359 | -0.56(-1.50%) |
Feb 16, 2022 | 37.27 | 37.27 | 37.23 | 37.24 | 417 | +0.07(+0.20%) |
Feb 15, 2022 | 37.11 | 37.17 | 37.11 | 37.17 | 306 | +0.80(+2.21%) |
Feb 14, 2022 | 36.37 | 36.37 | 36.36 | 36.36 | 341 | -0.26(-0.72%) |
Feb 11, 2022 | 37.05 | 37.05 | 36.52 | 36.63 | 850 | -0.68(-1.83%) |
Feb 10, 2022 | 37.23 | 37.31 | 37.23 | 37.31 | 1,455 | -0.48(-1.26%) |
Feb 09, 2022 | 37.65 | 37.79 | 37.65 | 37.79 | 2,515 | +0.63(+1.70%) |
Feb 08, 2022 | 37.16 | 37.16 | 37.16 | 37.16 | 3 | +0.31(+0.83%) |
Feb 07, 2022 | 36.96 | 36.96 | 36.85 | 36.85 | 500 | -0.02(-0.06%) |
Feb 04, 2022 | 36.89 | 36.89 | 36.87 | 36.87 | 1,041 | -0.09(-0.24%) |
Feb 03, 2022 | 37.22 | 36.96 | 36.96 | 231 | -0.87(-2.29%) | |
Feb 02, 2022 | 37.83 | 37.83 | 37.83 | 37.83 | 110 | +0.06(+0.15%) |