Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.95 | 36.02 | 35.89 | 35.91 | 671,759 | -0.02(-0.06%) |
Apr 28, 2022 | 35.99 | 36.02 | 35.90 | 35.93 | 841,299 | +0.00(+0.00%) |
Apr 27, 2022 | 35.93 | 35.99 | 35.89 | 35.93 | 1,850,545 | -0.03(-0.08%) |
Apr 26, 2022 | 35.96 | 36.03 | 35.93 | 35.96 | 1,561,765 | -0.06(-0.17%) |
Apr 25, 2022 | 35.98 | 36.05 | 35.86 | 36.02 | 890,893 | +0.02(+0.06%) |
Apr 22, 2022 | 36.01 | 36.06 | 35.91 | 36.00 | 975,385 | -0.01(-0.03%) |
Apr 21, 2022 | 36.25 | 36.25 | 35.98 | 36.01 | 2,634,621 | -0.14(-0.39%) |
Apr 20, 2022 | 36.28 | 36.28 | 36.14 | 36.15 | 749,295 | -0.03(-0.08%) |
Apr 19, 2022 | 35.92 | 36.20 | 35.90 | 36.18 | 1,444,982 | +0.27(+0.75%) |
Apr 18, 2022 | 35.85 | 35.95 | 35.79 | 35.91 | 661,503 | +0.06(+0.17%) |
Apr 14, 2022 | 35.74 | 35.99 | 35.72 | 35.85 | 4,344,805 | +0.30(+0.84%) |
Apr 13, 2022 | 35.51 | 35.61 | 35.51 | 35.55 | 2,504,763 | +0.05(+0.14%) |
Apr 12, 2022 | 35.58 | 35.60 | 35.49 | 35.50 | 814,396 | +0.00(+0.00%) |
Apr 11, 2022 | 35.51 | 35.65 | 35.48 | 35.50 | 689,102 | +0.02(+0.06%) |
Apr 08, 2022 | 35.51 | 35.59 | 35.48 | 35.48 | 777,957 | -0.02(-0.06%) |
Apr 07, 2022 | 35.52 | 35.58 | 35.48 | 35.50 | 1,276,547 | +0.00(+0.00%) |
Apr 06, 2022 | 35.50 | 35.61 | 35.49 | 35.50 | 1,060,665 | +0.00(+0.00%) |
Apr 05, 2022 | 35.66 | 35.71 | 35.44 | 35.50 | 1,322,443 | -0.18(-0.50%) |
Apr 04, 2022 | 35.63 | 35.69 | 35.59 | 35.68 | 828,006 | -0.05(-0.14%) |
Apr 01, 2022 | 35.60 | 35.74 | 35.56 | 35.73 | 706,634 | +0.16(+0.45%) |
Mar 31, 2022 | 35.52 | 35.63 | 35.49 | 35.57 | 812,237 | +0.07(+0.20%) |
Mar 30, 2022 | 35.55 | 35.68 | 35.49 | 35.50 | 652,328 | -0.09(-0.25%) |
Mar 29, 2022 | 35.66 | 35.74 | 35.46 | 35.59 | 1,516,817 | -0.09(-0.25%) |
Mar 28, 2022 | 35.51 | 35.68 | 35.41 | 35.68 | 1,035,723 | +0.15(+0.42%) |
Mar 25, 2022 | 35.48 | 35.56 | 35.41 | 35.53 | 806,321 | +0.09(+0.25%) |
Mar 24, 2022 | 35.59 | 35.59 | 35.39 | 35.44 | 1,235,871 | -0.07(-0.20%) |
Mar 23, 2022 | 35.44 | 35.64 | 35.44 | 35.51 | 1,173,538 | -0.09(-0.25%) |
Mar 22, 2022 | 35.48 | 35.66 | 35.44 | 35.60 | 895,003 | +0.30(+0.85%) |
Mar 21, 2022 | 35.57 | 35.68 | 35.27 | 35.30 | 1,440,295 | -0.29(-0.81%) |
Mar 18, 2022 | 35.60 | 35.72 | 35.43 | 35.59 | 913,681 | -0.10(-0.28%) |
Mar 17, 2022 | 35.47 | 35.74 | 35.40 | 35.69 | 822,499 | +0.14(+0.39%) |
Mar 16, 2022 | 35.47 | 35.60 | 35.31 | 35.55 | 1,122,762 | +0.10(+0.28%) |
Mar 15, 2022 | 35.42 | 35.56 | 35.33 | 35.45 | 897,989 | -0.02(-0.06%) |
Mar 14, 2022 | 35.35 | 35.49 | 35.24 | 35.47 | 1,305,630 | +0.13(+0.37%) |
Mar 11, 2022 | 35.36 | 35.47 | 35.23 | 35.34 | 1,583,716 | +0.10(+0.28%) |
Mar 10, 2022 | 35.35 | 35.50 | 35.24 | 35.24 | 2,233,574 | -0.11(-0.31%) |
Mar 09, 2022 | 35.50 | 35.64 | 35.26 | 35.35 | 1,904,380 | +0.00(+0.00%) |
Mar 08, 2022 | 35.17 | 35.58 | 34.94 | 35.35 | 2,530,106 | +0.41(+1.17%) |
Mar 07, 2022 | 35.60 | 35.63 | 34.87 | 34.94 | 2,814,596 | -0.63(-1.77%) |
Mar 04, 2022 | 35.80 | 35.87 | 35.45 | 35.57 | 3,022,501 | -0.53(-1.47%) |
Mar 03, 2022 | 35.70 | 36.10 | 35.58 | 36.10 | 2,952,514 | +0.34(+0.95%) |
Mar 02, 2022 | 35.65 | 35.78 | 35.55 | 35.76 | 3,797,683 | +0.17(+0.48%) |
Mar 01, 2022 | 35.63 | 35.73 | 35.41 | 35.59 | 3,602,068 | -0.02(-0.06%) |
Feb 28, 2022 | 35.52 | 35.95 | 35.44 | 35.61 | 2,995,356 | -0.19(-0.53%) |
Feb 25, 2022 | 35.55 | 35.80 | 35.43 | 35.80 | 3,258,930 | +0.21(+0.59%) |
Feb 24, 2022 | 35.50 | 35.65 | 35.05 | 35.59 | 5,312,891 | -0.13(-0.36%) |
Feb 23, 2022 | 35.61 | 35.81 | 35.49 | 35.72 | 5,081,108 | +0.25(+0.70%) |
Feb 22, 2022 | 35.55 | 36.24 | 35.44 | 35.47 | 17,988,060 | +10.80(+43.78%) |
Feb 18, 2022 | 24.67 | 0 | -0.60(-2.37%) | |||
Feb 17, 2022 | 25.28 | 25.85 | 25.19 | 25.27 | 372,720 | -0.33(-1.29%) |
Feb 16, 2022 | 24.85 | 25.64 | 24.85 | 25.60 | 257,890 | +0.64(+2.56%) |
Feb 15, 2022 | 24.35 | 25.04 | 24.22 | 24.96 | 337,787 | +0.99(+4.13%) |
Feb 14, 2022 | 23.98 | 24.30 | 23.85 | 23.97 | 567,192 | +0.02(+0.08%) |
Feb 11, 2022 | 24.46 | 24.52 | 23.59 | 23.95 | 548,754 | -0.31(-1.28%) |
Feb 10, 2022 | 24.40 | 25.02 | 24.11 | 24.26 | 503,339 | -0.15(-0.61%) |
Feb 09, 2022 | 23.82 | 24.61 | 23.82 | 24.41 | 663,770 | +0.75(+3.17%) |
Feb 08, 2022 | 23.29 | 23.90 | 23.22 | 23.66 | 493,224 | +0.49(+2.11%) |
Feb 07, 2022 | 23.22 | 23.51 | 22.84 | 23.17 | 654,108 | -0.29(-1.24%) |
Feb 04, 2022 | 22.80 | 23.54 | 22.10 | 23.46 | 758,149 | +0.21(+0.90%) |
Feb 03, 2022 | 23.46 | 24.74 | 22.94 | 23.25 | 907,094 | -0.58(-2.43%) |
Feb 02, 2022 | 23.67 | 24.11 | 23.02 | 23.83 | 703,989 | +0.16(+0.68%) |