Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.49 | 38.67 | 37.49 | 37.53 | 21,551 | -0.95(-2.46%) |
Apr 28, 2022 | 38.37 | 38.69 | 38.30 | 38.47 | 17,756 | +0.25(+0.66%) |
Apr 27, 2022 | 38.13 | 38.32 | 37.92 | 38.22 | 24,997 | +0.28(+0.74%) |
Apr 26, 2022 | 39.00 | 39.00 | 37.93 | 37.94 | 34,876 | -1.08(-2.76%) |
Apr 25, 2022 | 38.93 | 39.34 | 38.48 | 39.02 | 45,445 | -0.26(-0.67%) |
Apr 22, 2022 | 38.98 | 39.37 | 38.98 | 39.28 | 18,451 | -0.28(-0.71%) |
Apr 21, 2022 | 39.91 | 40.28 | 39.52 | 39.56 | 25,194 | -0.25(-0.64%) |
Apr 20, 2022 | 39.68 | 40.28 | 39.50 | 39.81 | 17,803 | +0.22(+0.54%) |
Apr 19, 2022 | 39.11 | 39.74 | 38.97 | 39.60 | 24,632 | +0.60(+1.54%) |
Apr 18, 2022 | 38.88 | 39.20 | 38.77 | 39.00 | 12,327 | +0.16(+0.41%) |
Apr 14, 2022 | 38.87 | 38.98 | 38.28 | 38.84 | 25,520 | +0.03(+0.07%) |
Apr 13, 2022 | 38.36 | 38.96 | 38.22 | 38.81 | 48,698 | +0.63(+1.64%) |
Apr 12, 2022 | 39.00 | 39.54 | 38.00 | 38.18 | 41,002 | -1.00(-2.56%) |
Apr 11, 2022 | 39.34 | 39.61 | 39.00 | 39.19 | 23,743 | -0.34(-0.85%) |
Apr 08, 2022 | 39.71 | 40.07 | 39.19 | 39.52 | 27,036 | +0.03(+0.07%) |
Apr 07, 2022 | 39.88 | 39.98 | 39.45 | 39.49 | 17,837 | -0.18(-0.45%) |
Apr 06, 2022 | 40.08 | 41.42 | 39.44 | 39.67 | 38,293 | -0.69(-1.72%) |
Apr 05, 2022 | 40.01 | 41.00 | 39.26 | 40.37 | 45,135 | +0.44(+1.10%) |
Apr 04, 2022 | 40.45 | 40.94 | 39.58 | 39.93 | 28,956 | -0.07(-0.19%) |
Apr 01, 2022 | 39.34 | 40.21 | 39.02 | 40.00 | 47,651 | +1.12(+2.89%) |
Mar 31, 2022 | 38.42 | 39.13 | 38.18 | 38.88 | 98,722 | +0.57(+1.49%) |
Mar 30, 2022 | 38.90 | 38.90 | 37.98 | 38.30 | 19,968 | -0.71(-1.82%) |
Mar 29, 2022 | 39.08 | 39.24 | 38.60 | 39.02 | 17,453 | +0.06(+0.14%) |
Mar 28, 2022 | 38.24 | 38.96 | 37.85 | 38.96 | 28,939 | +0.69(+1.81%) |
Mar 25, 2022 | 37.94 | 38.87 | 37.94 | 38.27 | 32,292 | -0.12(-0.32%) |
Mar 24, 2022 | 38.02 | 38.39 | 37.94 | 38.39 | 29,150 | +0.72(+1.91%) |
Mar 23, 2022 | 37.96 | 37.99 | 37.67 | 37.67 | 15,348 | -0.46(-1.20%) |
Mar 22, 2022 | 38.43 | 38.43 | 37.94 | 38.13 | 8,355 | +0.07(+0.20%) |
Mar 21, 2022 | 38.97 | 38.97 | 37.84 | 38.05 | 15,996 | -0.92(-2.36%) |
Mar 18, 2022 | 38.97 | 38.97 | 38.04 | 38.97 | 44,073 | +0.00(+0.00%) |
Mar 17, 2022 | 37.42 | 39.54 | 37.42 | 38.97 | 34,951 | +1.34(+3.56%) |
Mar 16, 2022 | 37.00 | 37.74 | 36.93 | 37.63 | 31,184 | +1.04(+2.84%) |
Mar 15, 2022 | 36.87 | 37.40 | 36.53 | 36.59 | 58,016 | -0.12(-0.33%) |
Mar 14, 2022 | 37.34 | 37.47 | 36.39 | 36.71 | 20,392 | -0.50(-1.33%) |
Mar 11, 2022 | 37.12 | 37.27 | 36.72 | 37.21 | 27,148 | +0.40(+1.09%) |
Mar 10, 2022 | 37.00 | 37.19 | 36.76 | 36.81 | 21,805 | -0.12(-0.33%) |
Mar 09, 2022 | 37.47 | 37.47 | 36.76 | 36.93 | 9,356 | +0.01(+0.03%) |
Mar 08, 2022 | 37.00 | 37.31 | 36.77 | 36.92 | 17,499 | -0.19(-0.51%) |
Mar 07, 2022 | 37.46 | 37.69 | 37.02 | 37.11 | 14,269 | -0.27(-0.73%) |
Mar 04, 2022 | 37.30 | 37.45 | 37.12 | 37.38 | 7,990 | -0.13(-0.35%) |
Mar 03, 2022 | 37.07 | 38.20 | 37.07 | 37.51 | 16,442 | +0.18(+0.48%) |
Mar 02, 2022 | 35.94 | 37.47 | 35.94 | 37.33 | 20,635 | +1.84(+5.17%) |
Mar 01, 2022 | 36.44 | 36.44 | 34.80 | 35.49 | 48,864 | -0.59(-1.64%) |
Feb 28, 2022 | 37.14 | 37.14 | 36.08 | 36.08 | 23,907 | -1.13(-3.05%) |
Feb 25, 2022 | 36.38 | 37.43 | 37.12 | 37.22 | 8,720 | +0.86(+2.36%) |
Feb 24, 2022 | 36.09 | 36.85 | 35.76 | 36.36 | 36,123 | -0.49(-1.32%) |
Feb 23, 2022 | 36.85 | 36.88 | 36.77 | 36.85 | 13,239 | +0.40(+1.10%) |
Feb 22, 2022 | 36.81 | 37.58 | 36.12 | 36.44 | 36,462 | -0.22(-0.61%) |
Feb 18, 2022 | 36.67 | 0 | +0.64(+1.79%) | |||
Feb 17, 2022 | 36.15 | 36.39 | 35.91 | 36.02 | 12,720 | -0.50(-1.38%) |
Feb 16, 2022 | 36.26 | 36.58 | 36.26 | 36.53 | 7,192 | -0.12(-0.33%) |
Feb 15, 2022 | 36.15 | 36.78 | 36.15 | 36.65 | 9,831 | +0.66(+1.84%) |
Feb 14, 2022 | 35.60 | 36.13 | 35.60 | 35.99 | 8,962 | +0.54(+1.53%) |
Feb 11, 2022 | 36.24 | 36.24 | 35.27 | 35.45 | 16,058 | -0.95(-2.61%) |
Feb 10, 2022 | 36.43 | 36.71 | 36.29 | 36.40 | 13,921 | -0.41(-1.11%) |
Feb 09, 2022 | 37.30 | 37.68 | 36.71 | 36.81 | 31,798 | -0.50(-1.35%) |
Feb 08, 2022 | 36.98 | 37.40 | 36.85 | 37.31 | 10,485 | +0.23(+0.63%) |
Feb 07, 2022 | 37.74 | 37.78 | 37.04 | 37.08 | 12,414 | -0.75(-1.97%) |
Feb 04, 2022 | 37.45 | 38.18 | 36.98 | 37.82 | 33,455 | +0.70(+1.88%) |
Feb 03, 2022 | 37.78 | 37.89 | 37.01 | 37.12 | 33,794 | -0.50(-1.34%) |
Feb 02, 2022 | 38.21 | 38.21 | 37.54 | 37.63 | 34,266 | -0.16(-0.42%) |