Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.74 | 39.80 | 38.23 | 38.27 | 156,025 | -1.83(-4.57%) |
Apr 28, 2022 | 38.48 | 40.52 | 38.16 | 40.10 | 171,234 | +2.59(+6.91%) |
Apr 27, 2022 | 37.59 | 37.93 | 37.39 | 37.51 | 126,784 | +0.02(+0.04%) |
Apr 26, 2022 | 38.27 | 38.34 | 37.42 | 37.49 | 115,280 | -0.85(-2.22%) |
Apr 25, 2022 | 38.06 | 38.44 | 37.58 | 38.34 | 113,230 | -0.05(-0.13%) |
Apr 22, 2022 | 39.29 | 39.29 | 38.32 | 38.39 | 55,955 | -0.95(-2.41%) |
Apr 21, 2022 | 39.18 | 40.05 | 38.96 | 39.34 | 106,491 | +0.42(+1.08%) |
Apr 20, 2022 | 39.01 | 39.27 | 38.81 | 38.92 | 103,994 | +0.17(+0.43%) |
Apr 19, 2022 | 38.58 | 39.00 | 38.31 | 38.76 | 71,999 | +0.27(+0.71%) |
Apr 18, 2022 | 38.46 | 38.81 | 38.28 | 38.48 | 90,606 | +0.07(+0.17%) |
Apr 14, 2022 | 38.87 | 40.11 | 38.18 | 38.42 | 114,466 | -0.27(-0.70%) |
Apr 13, 2022 | 38.44 | 38.93 | 38.34 | 38.69 | 85,025 | +0.10(+0.26%) |
Apr 12, 2022 | 38.93 | 39.34 | 38.32 | 38.59 | 133,392 | -0.07(-0.19%) |
Apr 11, 2022 | 39.29 | 39.61 | 38.63 | 38.67 | 182,319 | -0.47(-1.20%) |
Apr 08, 2022 | 39.91 | 39.96 | 39.00 | 39.14 | 164,193 | -0.73(-1.82%) |
Apr 07, 2022 | 40.66 | 40.87 | 39.78 | 39.86 | 99,322 | -0.59(-1.47%) |
Apr 06, 2022 | 40.28 | 40.84 | 40.09 | 40.46 | 169,613 | +0.12(+0.31%) |
Apr 05, 2022 | 41.05 | 41.09 | 40.23 | 40.33 | 78,365 | -0.52(-1.27%) |
Apr 04, 2022 | 42.10 | 42.40 | 40.76 | 40.85 | 134,723 | -1.45(-3.43%) |
Apr 01, 2022 | 41.37 | 42.32 | 41.24 | 42.31 | 184,482 | +1.30(+3.16%) |
Mar 31, 2022 | 41.79 | 42.25 | 40.91 | 41.01 | 147,117 | -0.64(-1.53%) |
Mar 30, 2022 | 41.34 | 42.30 | 41.10 | 41.65 | 125,250 | +0.42(+1.02%) |
Mar 29, 2022 | 41.21 | 41.80 | 40.78 | 41.23 | 142,130 | +0.12(+0.28%) |
Mar 28, 2022 | 41.42 | 41.56 | 40.84 | 41.11 | 56,811 | -0.16(-0.38%) |
Mar 25, 2022 | 40.65 | 41.46 | 40.32 | 41.27 | 121,486 | +0.49(+1.19%) |
Mar 24, 2022 | 40.55 | 40.79 | 40.24 | 40.78 | 64,713 | +0.25(+0.61%) |
Mar 23, 2022 | 40.36 | 41.16 | 40.25 | 40.53 | 69,421 | -0.16(-0.39%) |
Mar 22, 2022 | 40.38 | 40.87 | 40.15 | 40.69 | 69,370 | +0.35(+0.86%) |
Mar 21, 2022 | 40.22 | 40.69 | 39.96 | 40.34 | 66,889 | +0.24(+0.60%) |
Mar 18, 2022 | 39.55 | 40.14 | 38.71 | 40.10 | 277,684 | +0.36(+0.89%) |
Mar 17, 2022 | 39.25 | 40.09 | 39.16 | 39.75 | 140,983 | +0.21(+0.54%) |
Mar 16, 2022 | 39.59 | 39.80 | 39.09 | 39.53 | 186,610 | +0.13(+0.34%) |
Mar 15, 2022 | 39.66 | 40.01 | 39.10 | 39.40 | 111,707 | -0.20(-0.50%) |
Mar 14, 2022 | 39.16 | 39.76 | 39.00 | 39.60 | 96,004 | +0.78(+2.02%) |
Mar 11, 2022 | 38.78 | 39.66 | 38.70 | 38.81 | 149,203 | +0.09(+0.23%) |
Mar 10, 2022 | 38.29 | 38.81 | 37.87 | 38.72 | 110,338 | +0.15(+0.39%) |
Mar 09, 2022 | 38.71 | 39.06 | 38.34 | 38.58 | 79,001 | +0.25(+0.66%) |
Mar 08, 2022 | 38.63 | 38.80 | 37.78 | 38.32 | 146,222 | -0.09(-0.23%) |
Mar 07, 2022 | 38.20 | 38.59 | 37.77 | 38.41 | 173,691 | -0.02(-0.06%) |
Mar 04, 2022 | 37.76 | 38.90 | 37.76 | 38.44 | 279,128 | -0.98(-2.50%) |
Mar 03, 2022 | 38.58 | 39.51 | 38.43 | 39.42 | 140,451 | +0.84(+2.17%) |
Mar 02, 2022 | 37.62 | 38.75 | 37.62 | 38.58 | 104,764 | +0.97(+2.57%) |
Mar 01, 2022 | 38.58 | 38.58 | 37.42 | 37.62 | 187,461 | -1.02(-2.63%) |
Feb 28, 2022 | 37.74 | 38.75 | 37.32 | 38.63 | 363,812 | +0.49(+1.29%) |
Feb 25, 2022 | 37.05 | 38.67 | 37.45 | 38.14 | 156,589 | +1.13(+3.06%) |
Feb 24, 2022 | 37.34 | 37.69 | 36.14 | 37.01 | 134,734 | -0.94(-2.46%) |
Feb 23, 2022 | 42.04 | 42.84 | 37.59 | 37.94 | 269,010 | -5.80(-13.26%) |
Feb 22, 2022 | 43.42 | 43.96 | 43.38 | 43.74 | 97,463 | +0.32(+0.74%) |
Feb 18, 2022 | 43.42 | 0 | +0.43(+0.99%) | |||
Feb 17, 2022 | 43.30 | 43.30 | 42.77 | 43.00 | 83,721 | -0.66(-1.52%) |
Feb 16, 2022 | 43.59 | 44.03 | 43.23 | 43.66 | 53,409 | -0.11(-0.24%) |
Feb 15, 2022 | 43.74 | 44.53 | 43.37 | 43.77 | 103,226 | +0.19(+0.43%) |
Feb 14, 2022 | 43.29 | 43.79 | 43.07 | 43.58 | 116,292 | +0.29(+0.66%) |
Feb 11, 2022 | 43.36 | 43.81 | 42.98 | 43.29 | 102,577 | -0.19(-0.43%) |
Feb 10, 2022 | 44.05 | 44.13 | 43.10 | 43.48 | 90,964 | -0.73(-1.65%) |
Feb 09, 2022 | 44.55 | 45.11 | 44.02 | 44.21 | 126,656 | -0.26(-0.59%) |
Feb 08, 2022 | 43.12 | 44.57 | 43.12 | 44.47 | 114,852 | +1.33(+3.08%) |
Feb 07, 2022 | 42.36 | 43.23 | 42.21 | 43.14 | 118,798 | +0.71(+1.66%) |
Feb 04, 2022 | 42.34 | 42.64 | 41.98 | 42.44 | 58,413 | +0.02(+0.04%) |
Feb 03, 2022 | 42.70 | 42.35 | 42.42 | 53,014 | -0.37(-0.86%) | |
Feb 02, 2022 | 43.01 | 43.28 | 42.59 | 42.79 | 64,947 | -0.34(-0.80%) |