Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.43 | 36.75 | 35.24 | 35.24 | 3,080 | -0.89(-2.46%) |
Apr 28, 2022 | 35.78 | 36.13 | 35.17 | 36.13 | 4,808 | +0.56(+1.57%) |
Apr 27, 2022 | 36.22 | 36.22 | 35.52 | 35.57 | 3,236 | +0.03(+0.08%) |
Apr 26, 2022 | 36.28 | 36.28 | 35.54 | 35.54 | 1,330 | -0.76(-2.10%) |
Apr 25, 2022 | 35.79 | 36.30 | 35.79 | 36.30 | 1,368 | +0.20(+0.56%) |
Apr 22, 2022 | 37.08 | 37.08 | 36.10 | 36.10 | 1,077 | -0.57(-1.55%) |
Apr 21, 2022 | 38.49 | 38.60 | 36.53 | 36.67 | 12,945 | -1.59(-4.14%) |
Apr 20, 2022 | 38.42 | 38.43 | 38.26 | 38.26 | 1,330 | -0.79(-2.02%) |
Apr 19, 2022 | 38.48 | 39.05 | 38.48 | 39.05 | 1,144 | +1.01(+2.66%) |
Apr 18, 2022 | 37.87 | 38.04 | 37.62 | 38.04 | 1,973 | -0.90(-2.30%) |
Apr 14, 2022 | 39.63 | 39.63 | 38.93 | 38.93 | 572 | -0.90(-2.26%) |
Apr 13, 2022 | 38.75 | 39.83 | 38.75 | 39.83 | 1,188 | +1.10(+2.85%) |
Apr 12, 2022 | 39.80 | 39.81 | 38.59 | 38.73 | 4,314 | +0.03(+0.08%) |
Apr 11, 2022 | 38.39 | 38.86 | 38.00 | 38.70 | 5,207 | -0.14(-0.36%) |
Apr 08, 2022 | 38.85 | 38.85 | 38.84 | 38.84 | 643 | -0.77(-1.93%) |
Apr 07, 2022 | 39.53 | 39.92 | 39.30 | 39.61 | 1,031 | -0.32(-0.80%) |
Apr 06, 2022 | 40.38 | 40.38 | 39.74 | 39.93 | 1,530 | -1.18(-2.88%) |
Apr 05, 2022 | 41.61 | 41.61 | 40.93 | 41.11 | 509 | -1.29(-3.04%) |
Apr 04, 2022 | 41.77 | 42.40 | 41.73 | 42.40 | 1,089 | +1.22(+2.97%) |
Apr 01, 2022 | 41.03 | 41.30 | 40.82 | 41.17 | 3,092 | +0.62(+1.54%) |
Mar 31, 2022 | 40.71 | 40.99 | 40.55 | 40.55 | 11,383 | -0.81(-1.97%) |
Mar 30, 2022 | 41.94 | 42.27 | 41.36 | 41.36 | 2,234 | -0.76(-1.80%) |
Mar 29, 2022 | 41.94 | 42.26 | 41.94 | 42.12 | 2,772 | +1.39(+3.42%) |
Mar 28, 2022 | 40.36 | 40.73 | 40.07 | 40.73 | 893 | +0.43(+1.06%) |
Mar 25, 2022 | 40.96 | 40.96 | 40.13 | 40.30 | 1,034 | -0.90(-2.19%) |
Mar 24, 2022 | 40.70 | 41.21 | 40.26 | 41.21 | 3,208 | +0.47(+1.16%) |
Mar 23, 2022 | 40.51 | 40.73 | 40.51 | 40.73 | 309 | -0.24(-0.58%) |
Mar 22, 2022 | 40.07 | 40.98 | 40.07 | 40.97 | 8,474 | +1.10(+2.77%) |
Mar 21, 2022 | 40.24 | 40.40 | 39.46 | 39.87 | 8,050 | -0.32(-0.81%) |
Mar 18, 2022 | 39.14 | 40.49 | 39.14 | 40.19 | 4,254 | +1.38(+3.55%) |
Mar 17, 2022 | 38.68 | 38.81 | 38.30 | 38.81 | 2,063 | +0.73(+1.92%) |
Mar 16, 2022 | 37.28 | 38.08 | 37.00 | 38.08 | 2,737 | +2.72(+7.70%) |
Mar 15, 2022 | 34.90 | 35.36 | 34.83 | 35.36 | 4,852 | +0.73(+2.11%) |
Mar 14, 2022 | 36.01 | 36.01 | 34.63 | 34.63 | 4,559 | -1.69(-4.66%) |
Mar 11, 2022 | 38.52 | 38.52 | 36.24 | 36.32 | 2,958 | -1.70(-4.46%) |
Mar 10, 2022 | 37.86 | 38.02 | 37.41 | 38.02 | 3,510 | -0.62(-1.60%) |
Mar 09, 2022 | 37.98 | 38.73 | 37.98 | 38.64 | 4,674 | +1.67(+4.51%) |
Mar 08, 2022 | 36.85 | 37.51 | 36.57 | 36.97 | 1,044 | -0.03(-0.09%) |
Mar 07, 2022 | 38.11 | 38.11 | 36.88 | 37.00 | 3,098 | -1.02(-2.68%) |
Mar 04, 2022 | 38.86 | 38.86 | 37.85 | 38.02 | 4,023 | -0.89(-2.28%) |
Mar 03, 2022 | 40.36 | 40.36 | 38.87 | 38.91 | 3,714 | -1.60(-3.95%) |
Mar 02, 2022 | 40.10 | 40.51 | 40.01 | 40.51 | 6,369 | +0.41(+1.01%) |
Mar 01, 2022 | 40.53 | 40.81 | 40.10 | 40.10 | 12,320 | -0.10(-0.25%) |
Feb 28, 2022 | 39.79 | 40.21 | 39.63 | 40.21 | 3,696 | +0.29(+0.72%) |
Feb 25, 2022 | 39.49 | 39.92 | 39.62 | 39.92 | 1,516 | +0.66(+1.67%) |
Feb 24, 2022 | 36.20 | 39.33 | 36.20 | 39.26 | 5,648 | +1.34(+3.54%) |
Feb 23, 2022 | 39.13 | 39.13 | 37.86 | 37.92 | 3,584 | -0.88(-2.27%) |
Feb 22, 2022 | 38.77 | 39.55 | 38.77 | 38.80 | 2,092 | -0.54(-1.38%) |
Feb 18, 2022 | 39.34 | 0 | -0.91(-2.26%) | |||
Feb 17, 2022 | 41.46 | 41.46 | 40.13 | 40.25 | 1,603 | -2.41(-5.66%) |
Feb 16, 2022 | 42.46 | 42.66 | 42.46 | 42.66 | 764 | -0.25(-0.57%) |
Feb 15, 2022 | 42.36 | 42.96 | 42.18 | 42.91 | 3,332 | +1.41(+3.40%) |
Feb 14, 2022 | 42.04 | 42.04 | 41.39 | 41.50 | 1,734 | -0.30(-0.73%) |
Feb 11, 2022 | 43.41 | 43.44 | 41.80 | 41.80 | 1,689 | -1.28(-2.98%) |
Feb 10, 2022 | 43.57 | 43.67 | 42.91 | 43.09 | 1,183 | -0.11(-0.25%) |
Feb 09, 2022 | 42.16 | 43.19 | 42.16 | 43.19 | 3,274 | +1.49(+3.57%) |
Feb 08, 2022 | 40.80 | 41.70 | 40.80 | 41.70 | 1,201 | +0.75(+1.83%) |
Feb 07, 2022 | 41.50 | 41.88 | 40.84 | 40.95 | 2,442 | -0.02(-0.05%) |
Feb 04, 2022 | 40.31 | 41.18 | 40.31 | 40.97 | 3,335 | +0.66(+1.65%) |
Feb 03, 2022 | 40.96 | 40.31 | 40.31 | 2,001 | -1.49(-3.56%) | |
Feb 02, 2022 | 42.57 | 42.57 | 41.80 | 41.80 | 1,001 | -0.60(-1.41%) |