Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.71 | 33.71 | 33.71 | 33.71 | 100 | -0.95(-2.74%) |
Apr 28, 2022 | 34.40 | 34.65 | 34.40 | 34.65 | 362 | +0.58(+1.71%) |
Apr 27, 2022 | 34.29 | 34.42 | 34.07 | 34.07 | 288 | -0.11(-0.31%) |
Apr 26, 2022 | 34.56 | 34.56 | 34.18 | 34.18 | 1,121 | -0.95(-2.71%) |
Apr 25, 2022 | 35.13 | 35.13 | 35.13 | 35.13 | 150 | +0.21(+0.62%) |
Apr 22, 2022 | 35.07 | 35.07 | 34.92 | 34.92 | 224 | -0.87(-2.44%) |
Apr 21, 2022 | 35.68 | 35.79 | 35.68 | 35.79 | 659 | -0.47(-1.30%) |
Apr 20, 2022 | 36.26 | 36.26 | 36.26 | 36.26 | 13 | +0.25(+0.68%) |
Apr 19, 2022 | 35.78 | 36.01 | 35.78 | 36.01 | 717 | +0.81(+2.31%) |
Apr 18, 2022 | 35.35 | 35.35 | 35.20 | 35.20 | 239 | -0.18(-0.52%) |
Apr 14, 2022 | 35.66 | 35.66 | 35.38 | 35.38 | 1,334 | -0.32(-0.90%) |
Apr 13, 2022 | 35.39 | 35.71 | 35.36 | 35.71 | 1,004 | +0.51(+1.46%) |
Apr 12, 2022 | 35.19 | 35.19 | 35.19 | 35.19 | 205 | +0.19(+0.53%) |
Apr 11, 2022 | 35.30 | 35.30 | 35.01 | 35.01 | 595 | -0.17(-0.47%) |
Apr 08, 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 100 | -0.13(-0.37%) |
Apr 07, 2022 | 35.30 | 35.30 | 35.30 | 35.30 | 71 | +0.02(+0.05%) |
Apr 06, 2022 | 35.28 | 35.28 | 35.28 | 35.28 | 2 | -0.39(-1.08%) |
Apr 05, 2022 | 35.94 | 35.97 | 35.67 | 35.67 | 3,905 | -0.61(-1.67%) |
Apr 04, 2022 | 36.32 | 36.32 | 36.28 | 36.28 | 350 | -0.13(-0.35%) |
Apr 01, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 160 | +0.19(+0.54%) |
Mar 31, 2022 | 36.41 | 36.41 | 36.21 | 36.21 | 101 | -0.39(-1.07%) |
Mar 30, 2022 | 36.60 | 36.60 | 36.60 | 36.60 | 120 | -0.68(-1.83%) |
Mar 29, 2022 | 37.28 | 37.28 | 37.28 | 37.28 | 29 | +0.95(+2.61%) |
Mar 28, 2022 | 36.33 | 36.33 | 36.33 | 36.33 | 3 | +0.08(+0.23%) |
Mar 25, 2022 | 36.25 | 36.25 | 36.25 | 36.25 | 100 | +0.01(+0.02%) |
Mar 24, 2022 | 36.20 | 36.24 | 36.20 | 36.24 | 701 | +0.26(+0.72%) |
Mar 23, 2022 | 35.98 | 35.98 | 35.98 | 35.98 | 137 | -0.73(-2.00%) |
Mar 22, 2022 | 36.71 | 36.72 | 36.71 | 36.72 | 952 | +0.20(+0.55%) |
Mar 21, 2022 | 36.52 | 36.52 | 36.52 | 36.52 | 46 | -0.38(-1.04%) |
Mar 18, 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 100 | +0.39(+1.07%) |
Mar 17, 2022 | 36.51 | 36.51 | 36.51 | 36.51 | 31 | +0.37(+1.01%) |
Mar 16, 2022 | 36.14 | 36.14 | 36.14 | 36.14 | 131 | +0.89(+2.54%) |
Mar 15, 2022 | 35.05 | 35.25 | 35.03 | 35.25 | 230 | +0.52(+1.49%) |
Mar 14, 2022 | 34.73 | 34.73 | 34.73 | 34.73 | 3 | -0.20(-0.57%) |
Mar 11, 2022 | 34.93 | 34.93 | 34.93 | 34.93 | 100 | -0.46(-1.30%) |
Mar 10, 2022 | 35.39 | 35.39 | 35.39 | 35.39 | 50 | -0.17(-0.47%) |
Mar 09, 2022 | 35.68 | 35.68 | 35.55 | 35.55 | 102 | +0.72(+2.05%) |
Mar 08, 2022 | 34.84 | 34.84 | 34.84 | 34.84 | 28 | -0.01(-0.03%) |
Mar 07, 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 14 | -0.96(-2.69%) |
Mar 04, 2022 | 35.82 | 35.82 | 35.57 | 35.81 | 572 | -0.42(-1.17%) |
Mar 03, 2022 | 36.16 | 36.24 | 36.16 | 36.24 | 113 | -0.34(-0.92%) |
Mar 02, 2022 | 36.55 | 36.57 | 36.55 | 36.57 | 240 | +1.02(+2.86%) |
Mar 01, 2022 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | -0.75(-2.06%) |
Feb 28, 2022 | 36.04 | 36.30 | 36.04 | 36.30 | 419 | +0.09(+0.26%) |
Feb 25, 2022 | 36.15 | 36.21 | 36.06 | 36.21 | 666 | +0.80(+2.25%) |
Feb 24, 2022 | 34.78 | 35.41 | 34.78 | 35.41 | 225 | +0.65(+1.86%) |
Feb 23, 2022 | 35.74 | 35.74 | 34.77 | 34.77 | 589 | -0.68(-1.91%) |
Feb 22, 2022 | 35.86 | 35.86 | 35.44 | 35.44 | 204 | -0.52(-1.44%) |
Feb 18, 2022 | 35.96 | 0 | -0.17(-0.48%) | |||
Feb 17, 2022 | 36.43 | 36.43 | 36.13 | 36.13 | 403 | -0.71(-1.92%) |
Feb 16, 2022 | 36.51 | 36.84 | 36.51 | 36.84 | 206 | +0.06(+0.17%) |
Feb 15, 2022 | 36.78 | 36.78 | 36.78 | 36.78 | 54 | +0.78(+2.18%) |
Feb 14, 2022 | 36.05 | 36.05 | 35.99 | 35.99 | 192 | -0.09(-0.25%) |
Feb 11, 2022 | 36.48 | 36.48 | 35.86 | 36.08 | 2,100 | -0.27(-0.73%) |
Feb 10, 2022 | 36.57 | 36.57 | 36.35 | 36.35 | 380 | -0.54(-1.47%) |
Feb 09, 2022 | 36.85 | 36.91 | 36.85 | 36.90 | 11,758 | +0.34(+0.93%) |
Feb 08, 2022 | 36.55 | 36.55 | 36.55 | 36.55 | 30 | +0.78(+2.19%) |
Feb 07, 2022 | 35.77 | 35.77 | 35.77 | 35.77 | 5 | +0.02(+0.07%) |
Feb 04, 2022 | 35.22 | 35.75 | 35.22 | 35.75 | 428 | -0.03(-0.08%) |
Feb 03, 2022 | 35.78 | 35.78 | 35.78 | 35.78 | 37 | -0.56(-1.54%) |
Feb 02, 2022 | 36.29 | 36.34 | 36.29 | 36.34 | 239 | -0.24(-0.65%) |