Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.62 | 34.82 | 34.07 | 34.09 | 155,195 | -0.51(-1.48%) |
Apr 28, 2022 | 34.27 | 34.69 | 33.95 | 34.60 | 248,195 | +0.62(+1.84%) |
Apr 27, 2022 | 33.87 | 34.17 | 33.69 | 33.98 | 172,991 | +0.38(+1.14%) |
Apr 26, 2022 | 34.34 | 34.37 | 33.59 | 33.59 | 225,501 | -0.97(-2.80%) |
Apr 25, 2022 | 34.33 | 34.56 | 34.07 | 34.56 | 154,308 | -0.03(-0.09%) |
Apr 22, 2022 | 34.99 | 34.99 | 34.53 | 34.59 | 94,955 | -0.43(-1.23%) |
Apr 21, 2022 | 35.61 | 35.69 | 34.96 | 35.02 | 94,464 | -0.04(-0.12%) |
Apr 20, 2022 | 35.02 | 35.15 | 34.96 | 35.06 | 98,265 | +0.32(+0.92%) |
Apr 19, 2022 | 34.28 | 34.75 | 34.28 | 34.74 | 214,245 | +0.35(+1.01%) |
Apr 18, 2022 | 34.23 | 34.66 | 34.23 | 34.40 | 97,146 | +0.00(+0.00%) |
Apr 14, 2022 | 34.55 | 34.65 | 34.35 | 34.40 | 142,561 | +0.07(+0.21%) |
Apr 13, 2022 | 34.10 | 34.38 | 34.09 | 34.33 | 172,211 | +0.18(+0.52%) |
Apr 12, 2022 | 34.35 | 34.43 | 34.05 | 34.15 | 144,774 | -0.12(-0.34%) |
Apr 11, 2022 | 34.38 | 34.59 | 34.22 | 34.27 | 154,619 | -0.27(-0.77%) |
Apr 08, 2022 | 34.51 | 34.72 | 34.45 | 34.53 | 132,183 | +0.11(+0.31%) |
Apr 07, 2022 | 34.35 | 34.57 | 34.07 | 34.43 | 138,067 | +0.06(+0.16%) |
Apr 06, 2022 | 34.17 | 34.40 | 33.99 | 34.37 | 85,214 | -0.54(-1.56%) |
Apr 05, 2022 | 34.90 | 34.99 | 34.76 | 34.91 | 61,487 | -0.30(-0.85%) |
Apr 04, 2022 | 34.96 | 35.23 | 34.90 | 35.21 | 150,455 | +0.28(+0.81%) |
Apr 01, 2022 | 34.92 | 34.96 | 34.70 | 34.93 | 91,627 | +0.41(+1.20%) |
Mar 31, 2022 | 34.89 | 34.89 | 34.52 | 34.52 | 175,066 | -0.58(-1.64%) |
Mar 30, 2022 | 35.19 | 35.21 | 34.97 | 35.10 | 152,632 | -0.58(-1.63%) |
Mar 29, 2022 | 35.70 | 35.78 | 35.37 | 35.68 | 246,406 | +0.68(+1.96%) |
Mar 28, 2022 | 34.90 | 35.05 | 34.70 | 34.99 | 115,939 | +0.27(+0.77%) |
Mar 25, 2022 | 34.69 | 34.73 | 34.42 | 34.73 | 98,630 | +0.02(+0.05%) |
Mar 24, 2022 | 34.52 | 34.71 | 34.41 | 34.71 | 83,022 | +0.25(+0.72%) |
Mar 23, 2022 | 34.65 | 34.74 | 34.46 | 34.46 | 1,976,429 | -0.61(-1.75%) |
Mar 22, 2022 | 34.98 | 35.17 | 34.95 | 35.07 | 153,922 | +0.30(+0.88%) |
Mar 21, 2022 | 34.92 | 34.99 | 34.58 | 34.77 | 163,291 | -0.35(-0.99%) |
Mar 18, 2022 | 34.48 | 35.12 | 34.48 | 35.12 | 77,631 | +0.22(+0.62%) |
Mar 17, 2022 | 34.47 | 34.90 | 34.43 | 34.90 | 152,031 | +0.07(+0.20%) |
Mar 16, 2022 | 34.32 | 34.87 | 34.31 | 34.83 | 336,256 | +1.21(+3.61%) |
Mar 15, 2022 | 33.42 | 33.69 | 33.22 | 33.62 | 790,505 | +0.29(+0.87%) |
Mar 14, 2022 | 33.39 | 33.63 | 33.13 | 33.33 | 257,295 | +0.68(+2.08%) |
Mar 11, 2022 | 33.21 | 33.26 | 32.61 | 32.65 | 266,421 | -0.01(-0.03%) |
Mar 10, 2022 | 32.43 | 32.66 | 251,846 | -0.56(-1.69%) | ||
Mar 09, 2022 | 32.80 | 33.56 | 32.57 | 33.22 | 345,075 | +1.70(+5.38%) |
Mar 08, 2022 | 31.55 | 32.33 | 31.05 | 31.52 | 497,985 | +0.49(+1.59%) |
Mar 07, 2022 | 32.05 | 32.11 | 30.84 | 31.03 | 722,365 | -1.08(-3.36%) |
Mar 04, 2022 | 32.30 | 32.43 | 31.76 | 32.11 | 258,300 | -1.12(-3.37%) |
Mar 03, 2022 | 33.80 | 33.81 | 33.09 | 33.23 | 223,261 | -0.59(-1.73%) |
Mar 02, 2022 | 33.67 | 34.06 | 33.62 | 33.81 | 362,986 | +0.43(+1.29%) |
Mar 01, 2022 | 34.10 | 34.21 | 33.18 | 33.38 | 298,786 | -0.84(-2.45%) |
Feb 28, 2022 | 34.10 | 34.64 | 34.00 | 34.22 | 142,454 | -0.75(-2.14%) |
Feb 25, 2022 | 34.56 | 35.04 | 34.62 | 34.97 | 310,497 | +0.74(+2.15%) |
Feb 24, 2022 | 33.33 | 34.37 | 33.25 | 34.24 | 386,015 | -0.43(-1.23%) |
Feb 23, 2022 | 35.31 | 35.31 | 34.60 | 34.66 | 86,768 | -0.23(-0.67%) |
Feb 22, 2022 | 34.87 | 35.13 | 34.50 | 34.90 | 117,391 | -0.87(-2.42%) |
Feb 18, 2022 | 35.76 | 0 | -0.02(-0.07%) | |||
Feb 17, 2022 | 36.09 | 36.10 | 35.73 | 35.79 | 125,640 | -0.52(-1.43%) |
Feb 16, 2022 | 36.05 | 36.34 | 36.00 | 36.31 | 126,361 | +0.10(+0.27%) |
Feb 15, 2022 | 35.97 | 36.25 | 35.97 | 36.21 | 128,560 | +0.81(+2.28%) |
Feb 14, 2022 | 35.47 | 35.53 | 35.12 | 35.40 | 111,688 | -0.28(-0.79%) |
Feb 11, 2022 | 36.40 | 36.45 | 35.57 | 35.68 | 87,801 | -0.59(-1.64%) |
Feb 10, 2022 | 36.35 | 36.73 | 36.19 | 36.28 | 162,459 | -0.36(-0.98%) |
Feb 09, 2022 | 36.54 | 36.64 | 36.47 | 36.64 | 260,671 | +0.55(+1.52%) |
Feb 08, 2022 | 35.81 | 36.17 | 35.77 | 36.09 | 213,543 | +0.30(+0.84%) |
Feb 07, 2022 | 35.85 | 36.01 | 35.78 | 35.79 | 470,969 | +0.04(+0.10%) |
Feb 04, 2022 | 35.66 | 35.97 | 35.52 | 35.75 | 235,284 | -0.28(-0.78%) |
Feb 03, 2022 | 36.34 | 35.96 | 36.04 | 219,991 | -0.89(-2.40%) | |
Feb 02, 2022 | 36.93 | 37.01 | 36.81 | 36.92 | 119,617 | +0.13(+0.34%) |