Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.44 | 33.70 | 32.92 | 33.30 | 8,124 | +0.11(+0.33%) |
Apr 28, 2022 | 32.70 | 33.30 | 32.70 | 33.19 | 3,995 | +0.42(+1.28%) |
Apr 27, 2022 | 32.43 | 32.77 | 32.43 | 32.77 | 1,554 | +0.28(+0.87%) |
Apr 26, 2022 | 33.18 | 33.18 | 32.49 | 32.49 | 4,836 | -1.29(-3.83%) |
Apr 25, 2022 | 36.80 | 36.80 | 33.21 | 33.78 | 43,650 | -0.21(-0.62%) |
Apr 22, 2022 | 34.83 | 34.83 | 33.99 | 33.99 | 7,130 | -0.91(-2.61%) |
Apr 21, 2022 | 35.32 | 35.69 | 34.65 | 34.90 | 17,852 | -0.34(-0.97%) |
Apr 20, 2022 | 35.15 | 35.32 | 35.12 | 35.24 | 6,002 | +0.16(+0.45%) |
Apr 19, 2022 | 34.90 | 35.08 | 34.85 | 35.08 | 11,096 | +0.22(+0.63%) |
Apr 18, 2022 | 35.04 | 35.23 | 34.87 | 34.87 | 4,506 | -0.34(-0.96%) |
Apr 14, 2022 | 35.28 | 35.59 | 35.20 | 35.20 | 1,138 | +0.10(+0.30%) |
Apr 13, 2022 | 35.25 | 35.26 | 34.94 | 35.10 | 5,284 | +0.38(+1.09%) |
Apr 12, 2022 | 35.05 | 35.05 | 34.72 | 34.72 | 1,030 | -0.56(-1.60%) |
Apr 11, 2022 | 35.02 | 35.30 | 34.91 | 35.28 | 4,146 | +0.21(+0.60%) |
Apr 08, 2022 | 35.17 | 35.55 | 35.07 | 35.07 | 8,081 | -0.35(-0.98%) |
Apr 07, 2022 | 35.23 | 35.42 | 35.09 | 35.42 | 2,861 | +0.10(+0.28%) |
Apr 06, 2022 | 35.17 | 35.42 | 35.17 | 35.32 | 3,648 | -0.06(-0.16%) |
Apr 05, 2022 | 35.53 | 35.63 | 35.38 | 35.38 | 1,658 | +0.18(+0.50%) |
Apr 04, 2022 | 35.43 | 35.62 | 35.12 | 35.20 | 4,744 | -0.36(-1.01%) |
Apr 01, 2022 | 35.37 | 35.68 | 35.11 | 35.56 | 13,701 | +0.48(+1.37%) |
Mar 31, 2022 | 35.37 | 35.37 | 35.08 | 35.08 | 41,592 | -0.54(-1.51%) |
Mar 30, 2022 | 35.85 | 35.93 | 35.60 | 35.62 | 6,536 | -0.13(-0.37%) |
Mar 29, 2022 | 35.74 | 35.94 | 35.58 | 35.75 | 3,680 | +0.29(+0.82%) |
Mar 28, 2022 | 35.46 | 35.47 | 35.29 | 35.46 | 4,608 | -0.17(-0.49%) |
Mar 25, 2022 | 35.68 | 35.69 | 35.63 | 35.63 | 1,903 | +0.05(+0.15%) |
Mar 24, 2022 | 35.55 | 35.71 | 35.49 | 35.58 | 1,910 | -0.04(-0.10%) |
Mar 23, 2022 | 35.67 | 35.72 | 35.61 | 35.61 | 95,920 | -0.46(-1.26%) |
Mar 22, 2022 | 36.06 | 36.12 | 35.95 | 36.07 | 2,301 | +0.37(+1.05%) |
Mar 21, 2022 | 35.99 | 35.99 | 35.69 | 35.69 | 11,793 | +0.07(+0.20%) |
Mar 18, 2022 | 35.19 | 35.86 | 35.19 | 35.62 | 55,907 | +0.05(+0.15%) |
Mar 17, 2022 | 35.02 | 35.57 | 35.02 | 35.57 | 4,420 | +0.40(+1.13%) |
Mar 16, 2022 | 34.70 | 35.17 | 34.62 | 35.17 | 2,810 | +0.94(+2.74%) |
Mar 15, 2022 | 34.05 | 34.23 | 34.01 | 34.23 | 5,477 | +0.26(+0.77%) |
Mar 14, 2022 | 34.09 | 34.38 | 33.93 | 33.97 | 13,446 | +0.45(+1.35%) |
Mar 11, 2022 | 34.13 | 34.13 | 33.52 | 33.52 | 4,872 | -0.33(-0.96%) |
Mar 10, 2022 | 33.70 | 33.84 | 33.60 | 33.84 | 8,502 | -0.36(-1.06%) |
Mar 09, 2022 | 33.34 | 34.37 | 33.34 | 34.20 | 11,972 | +1.57(+4.81%) |
Mar 08, 2022 | 32.43 | 33.35 | 32.43 | 32.63 | 22,644 | +0.60(+1.89%) |
Mar 07, 2022 | 33.03 | 33.03 | 32.03 | 32.03 | 42,957 | -0.72(-2.19%) |
Mar 04, 2022 | 33.39 | 33.54 | 32.63 | 32.74 | 24,642 | -1.49(-4.34%) |
Mar 03, 2022 | 35.28 | 35.28 | 34.05 | 34.23 | 16,636 | -1.46(-4.10%) |
Mar 02, 2022 | 35.49 | 35.69 | 35.47 | 35.69 | 3,048 | +0.60(+1.72%) |
Mar 01, 2022 | 35.86 | 35.86 | 35.08 | 35.09 | 2,602 | -0.80(-2.23%) |
Feb 28, 2022 | 36.02 | 36.43 | 35.87 | 35.89 | 13,610 | -0.87(-2.36%) |
Feb 25, 2022 | 36.41 | 36.85 | 36.51 | 36.76 | 1,580 | +1.12(+3.13%) |
Feb 24, 2022 | 35.20 | 35.82 | 34.86 | 35.64 | 13,459 | -1.42(-3.84%) |
Feb 23, 2022 | 37.72 | 37.73 | 37.05 | 37.07 | 15,646 | -0.28(-0.76%) |
Feb 22, 2022 | 37.45 | 37.66 | 37.29 | 37.35 | 5,236 | -0.56(-1.49%) |
Feb 18, 2022 | 37.91 | 0 | +0.08(+0.20%) | |||
Feb 17, 2022 | 37.93 | 37.93 | 37.84 | 37.84 | 492 | -0.54(-1.41%) |
Feb 16, 2022 | 38.13 | 38.61 | 38.09 | 38.38 | 6,528 | +0.27(+0.71%) |
Feb 15, 2022 | 38.02 | 38.19 | 38.01 | 38.11 | 4,881 | +0.58(+1.55%) |
Feb 14, 2022 | 37.72 | 37.76 | 37.51 | 37.53 | 12,966 | -0.63(-1.66%) |
Feb 11, 2022 | 38.51 | 38.68 | 38.16 | 38.16 | 5,143 | -0.39(-1.01%) |
Feb 10, 2022 | 38.61 | 38.90 | 38.55 | 38.55 | 1,560 | +0.04(+0.09%) |
Feb 09, 2022 | 38.59 | 38.73 | 38.51 | 38.51 | 3,514 | +0.34(+0.89%) |
Feb 08, 2022 | 37.91 | 38.17 | 37.80 | 38.17 | 11,186 | +0.16(+0.42%) |
Feb 07, 2022 | 38.04 | 38.15 | 37.93 | 38.01 | 3,426 | +0.13(+0.33%) |
Feb 04, 2022 | 38.03 | 38.16 | 37.84 | 37.89 | 13,576 | -0.42(-1.08%) |
Feb 03, 2022 | 38.56 | 38.30 | 38.30 | 6,367 | -0.61(-1.58%) | |
Feb 02, 2022 | 38.85 | 38.92 | 38.85 | 38.92 | 1,541 | +0.51(+1.32%) |