Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.98 | 38.03 | 36.49 | 36.62 | 132,545 | -1.56(-4.08%) |
Apr 28, 2022 | 37.84 | 38.45 | 37.21 | 38.18 | 120,188 | +0.70(+1.88%) |
Apr 27, 2022 | 37.87 | 38.43 | 37.35 | 37.47 | 223,274 | -0.45(-1.19%) |
Apr 26, 2022 | 38.54 | 38.77 | 37.57 | 37.92 | 261,941 | -0.86(-2.23%) |
Apr 25, 2022 | 40.83 | 40.84 | 38.35 | 38.79 | 280,929 | -2.49(-6.03%) |
Apr 22, 2022 | 42.36 | 42.86 | 41.20 | 41.27 | 221,500 | -1.37(-3.21%) |
Apr 21, 2022 | 42.25 | 43.65 | 42.25 | 42.64 | 242,837 | +1.24(+2.99%) |
Apr 20, 2022 | 41.47 | 42.37 | 41.38 | 41.41 | 203,675 | +0.03(+0.07%) |
Apr 19, 2022 | 40.16 | 41.46 | 40.16 | 41.38 | 213,265 | +1.35(+3.38%) |
Apr 18, 2022 | 39.80 | 40.61 | 39.72 | 40.03 | 163,717 | -0.02(-0.05%) |
Apr 14, 2022 | 39.53 | 40.34 | 39.49 | 40.04 | 98,289 | +0.63(+1.60%) |
Apr 13, 2022 | 38.98 | 39.76 | 38.96 | 39.42 | 192,275 | +0.45(+1.16%) |
Apr 12, 2022 | 38.93 | 39.72 | 38.74 | 38.96 | 229,640 | +0.31(+0.80%) |
Apr 11, 2022 | 38.56 | 39.09 | 38.47 | 38.65 | 226,224 | +0.18(+0.46%) |
Apr 08, 2022 | 39.65 | 39.71 | 38.34 | 38.48 | 173,295 | -1.31(-3.30%) |
Apr 07, 2022 | 39.52 | 39.97 | 39.05 | 39.79 | 180,164 | +0.46(+1.17%) |
Apr 06, 2022 | 39.66 | 39.77 | 38.93 | 39.33 | 245,912 | -0.51(-1.27%) |
Apr 05, 2022 | 40.75 | 40.90 | 39.57 | 39.84 | 202,099 | -0.83(-2.03%) |
Apr 04, 2022 | 40.78 | 40.78 | 39.97 | 40.66 | 176,899 | +0.07(+0.16%) |
Apr 01, 2022 | 41.05 | 41.08 | 39.95 | 40.60 | 223,043 | -0.22(-0.53%) |
Mar 31, 2022 | 40.70 | 41.51 | 40.56 | 40.81 | 197,414 | -0.10(-0.25%) |
Mar 30, 2022 | 42.13 | 42.64 | 40.80 | 40.92 | 104,677 | -1.15(-2.74%) |
Mar 29, 2022 | 41.87 | 42.46 | 41.87 | 42.07 | 239,139 | +0.10(+0.25%) |
Mar 28, 2022 | 42.27 | 42.27 | 41.25 | 41.97 | 230,715 | -0.56(-1.32%) |
Mar 25, 2022 | 42.07 | 43.33 | 42.03 | 42.53 | 223,437 | +0.36(+0.85%) |
Mar 24, 2022 | 41.56 | 42.27 | 41.12 | 42.17 | 150,767 | +0.53(+1.26%) |
Mar 23, 2022 | 41.61 | 41.88 | 41.41 | 41.65 | 83,223 | -0.19(-0.45%) |
Mar 22, 2022 | 41.93 | 42.27 | 41.49 | 41.84 | 215,200 | +0.20(+0.47%) |
Mar 21, 2022 | 40.73 | 41.71 | 40.73 | 41.64 | 135,556 | +0.64(+1.56%) |
Mar 18, 2022 | 39.69 | 41.08 | 38.89 | 41.00 | 564,232 | +1.45(+3.65%) |
Mar 17, 2022 | 39.72 | 40.11 | 39.40 | 39.56 | 90,177 | -0.38(-0.94%) |
Mar 16, 2022 | 39.92 | 40.50 | 39.23 | 39.93 | 163,263 | +0.29(+0.73%) |
Mar 15, 2022 | 39.36 | 39.77 | 39.22 | 39.64 | 174,441 | +0.57(+1.47%) |
Mar 14, 2022 | 39.41 | 39.59 | 38.50 | 39.07 | 197,809 | -0.07(-0.17%) |
Mar 11, 2022 | 38.82 | 39.71 | 38.39 | 39.13 | 226,320 | +0.56(+1.45%) |
Mar 10, 2022 | 38.06 | 38.59 | 37.58 | 38.57 | 151,782 | -0.04(-0.10%) |
Mar 09, 2022 | 39.34 | 39.42 | 38.27 | 38.61 | 115,271 | -0.21(-0.55%) |
Mar 08, 2022 | 40.03 | 40.25 | 38.80 | 38.83 | 134,883 | -0.88(-2.21%) |
Mar 07, 2022 | 38.77 | 40.05 | 38.77 | 39.70 | 164,668 | +1.08(+2.81%) |
Mar 04, 2022 | 38.77 | 39.02 | 38.24 | 38.62 | 117,022 | -0.51(-1.31%) |
Mar 03, 2022 | 39.65 | 40.14 | 38.91 | 39.13 | 131,505 | -0.39(-0.99%) |
Mar 02, 2022 | 38.28 | 39.81 | 38.04 | 39.53 | 186,535 | +1.57(+4.14%) |
Mar 01, 2022 | 40.22 | 40.45 | 37.80 | 37.96 | 278,355 | -2.60(-6.40%) |
Feb 28, 2022 | 37.39 | 40.76 | 37.39 | 40.55 | 477,246 | +2.86(+7.58%) |
Feb 25, 2022 | 39.80 | 38.49 | 37.25 | 37.69 | 355,090 | -1.56(-3.97%) |
Feb 24, 2022 | 38.10 | 39.41 | 37.75 | 39.26 | 127,749 | +0.42(+1.08%) |
Feb 23, 2022 | 39.25 | 39.39 | 38.80 | 38.83 | 119,431 | -0.07(-0.17%) |
Feb 22, 2022 | 39.19 | 39.50 | 38.74 | 38.90 | 224,824 | -0.41(-1.05%) |
Feb 18, 2022 | 39.31 | 0 | -0.35(-0.87%) | |||
Feb 17, 2022 | 40.06 | 40.12 | 39.24 | 39.66 | 101,256 | -0.50(-1.23%) |
Feb 16, 2022 | 39.72 | 40.26 | 39.58 | 40.15 | 80,348 | +0.41(+1.03%) |
Feb 15, 2022 | 39.05 | 39.85 | 39.05 | 39.74 | 92,570 | +0.97(+2.51%) |
Feb 14, 2022 | 38.42 | 39.11 | 38.15 | 38.77 | 301,927 | +0.50(+1.32%) |
Feb 11, 2022 | 38.07 | 38.53 | 37.69 | 38.26 | 142,894 | +0.30(+0.79%) |
Feb 10, 2022 | 37.72 | 38.49 | 37.67 | 37.97 | 168,404 | -0.35(-0.93%) |
Feb 09, 2022 | 37.79 | 38.57 | 37.78 | 38.32 | 107,589 | +0.62(+1.64%) |
Feb 08, 2022 | 36.90 | 37.74 | 36.90 | 37.70 | 77,749 | +0.77(+2.07%) |
Feb 07, 2022 | 36.87 | 37.27 | 36.81 | 36.94 | 99,442 | +0.09(+0.25%) |
Feb 04, 2022 | 36.70 | 37.02 | 35.99 | 36.84 | 97,455 | -0.16(-0.43%) |
Feb 03, 2022 | 37.41 | 36.81 | 37.00 | 66,815 | -0.61(-1.61%) | |
Feb 02, 2022 | 37.46 | 37.67 | 36.84 | 37.61 | 129,954 | +0.00(+0.00%) |