Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.04 | 34.91 | 33.75 | 34.03 | 55,747 | -0.94(-2.70%) |
Apr 28, 2022 | 34.59 | 35.03 | 34.33 | 34.97 | 33,090 | +0.02(+0.06%) |
Apr 27, 2022 | 35.71 | 35.71 | 34.65 | 34.95 | 92,887 | -0.85(-2.37%) |
Apr 26, 2022 | 35.85 | 36.09 | 35.46 | 35.80 | 91,636 | +0.69(+1.98%) |
Apr 25, 2022 | 35.30 | 35.64 | 35.07 | 35.11 | 75,943 | +0.62(+1.79%) |
Apr 22, 2022 | 34.49 | 35.01 | 34.21 | 34.49 | 25,077 | -0.33(-0.94%) |
Apr 21, 2022 | 34.91 | 34.91 | 33.97 | 34.82 | 35,232 | -0.59(-1.66%) |
Apr 20, 2022 | 34.63 | 35.42 | 34.36 | 35.41 | 42,323 | +1.34(+3.93%) |
Apr 19, 2022 | 33.96 | 34.22 | 33.71 | 34.07 | 50,167 | -0.48(-1.39%) |
Apr 18, 2022 | 34.98 | 35.08 | 34.36 | 34.55 | 25,106 | -0.34(-0.97%) |
Apr 14, 2022 | 36.12 | 36.12 | 34.70 | 34.89 | 27,502 | -1.39(-3.83%) |
Apr 13, 2022 | 36.29 | 36.90 | 36.24 | 36.28 | 107,923 | +0.05(+0.14%) |
Apr 12, 2022 | 36.72 | 36.92 | 35.98 | 36.23 | 138,315 | -0.08(-0.21%) |
Apr 11, 2022 | 36.67 | 36.88 | 35.98 | 36.30 | 58,608 | -1.10(-2.94%) |
Apr 08, 2022 | 37.64 | 37.77 | 37.03 | 37.40 | 21,679 | -0.90(-2.36%) |
Apr 07, 2022 | 38.12 | 38.32 | 37.70 | 38.31 | 37,706 | -0.74(-1.90%) |
Apr 06, 2022 | 38.28 | 39.13 | 38.22 | 39.05 | 34,619 | -0.55(-1.39%) |
Apr 05, 2022 | 40.99 | 40.99 | 39.47 | 39.60 | 31,625 | -1.91(-4.60%) |
Apr 04, 2022 | 41.68 | 41.97 | 41.02 | 41.51 | 18,298 | -0.43(-1.03%) |
Apr 01, 2022 | 40.50 | 42.31 | 40.24 | 41.94 | 91,356 | +0.50(+1.21%) |
Mar 31, 2022 | 41.66 | 41.98 | 40.89 | 41.44 | 191,546 | -0.09(-0.21%) |
Mar 30, 2022 | 40.49 | 41.65 | 40.39 | 41.53 | 15,681 | +0.58(+1.41%) |
Mar 29, 2022 | 40.88 | 41.42 | 40.25 | 40.95 | 32,242 | +0.69(+1.72%) |
Mar 28, 2022 | 40.00 | 40.69 | 39.85 | 40.25 | 26,225 | +0.58(+1.46%) |
Mar 25, 2022 | 40.17 | 40.17 | 38.93 | 39.68 | 24,506 | -0.98(-2.42%) |
Mar 24, 2022 | 40.26 | 41.15 | 40.22 | 40.66 | 28,395 | -0.75(-1.82%) |
Mar 23, 2022 | 40.14 | 41.41 | 39.77 | 41.41 | 30,951 | +1.80(+4.55%) |
Mar 22, 2022 | 39.87 | 39.98 | 39.46 | 39.61 | 27,731 | -1.13(-2.77%) |
Mar 21, 2022 | 41.29 | 41.41 | 40.53 | 40.73 | 11,701 | -1.88(-4.41%) |
Mar 18, 2022 | 42.13 | 42.70 | 42.13 | 42.62 | 8,509 | +0.96(+2.31%) |
Mar 17, 2022 | 42.34 | 42.34 | 41.26 | 41.65 | 119,571 | -0.68(-1.62%) |
Mar 16, 2022 | 41.67 | 42.39 | 40.68 | 42.34 | 19,115 | +0.87(+2.09%) |
Mar 15, 2022 | 42.37 | 42.44 | 41.32 | 41.47 | 18,599 | -0.13(-0.32%) |
Mar 14, 2022 | 42.35 | 42.35 | 41.51 | 41.60 | 129,720 | -2.14(-4.89%) |
Mar 11, 2022 | 43.26 | 43.91 | 43.26 | 43.74 | 111,299 | +0.36(+0.82%) |
Mar 10, 2022 | 43.64 | 42.79 | 43.39 | 38,732 | -1.28(-2.87%) | |
Mar 09, 2022 | 45.18 | 45.18 | 44.43 | 44.67 | 11,559 | -0.94(-2.07%) |
Mar 08, 2022 | 45.46 | 45.82 | 45.17 | 45.61 | 21,727 | -0.91(-1.95%) |
Mar 07, 2022 | 46.48 | 47.26 | 46.30 | 46.52 | 103,157 | -0.70(-1.49%) |
Mar 04, 2022 | 47.31 | 47.67 | 46.89 | 47.22 | 15,978 | +1.50(+3.29%) |
Mar 03, 2022 | 45.30 | 46.06 | 45.12 | 45.72 | 208,174 | +0.99(+2.22%) |
Mar 02, 2022 | 47.08 | 47.21 | 44.71 | 44.73 | 14,469 | -3.35(-6.98%) |
Mar 01, 2022 | 47.18 | 48.47 | 47.18 | 48.08 | 48,170 | +1.19(+2.53%) |
Feb 28, 2022 | 45.67 | 47.12 | 45.67 | 46.89 | 112,906 | +1.85(+4.11%) |
Feb 25, 2022 | 44.94 | 45.27 | 44.62 | 45.04 | 108,456 | +0.12(+0.26%) |
Feb 24, 2022 | 45.88 | 46.67 | 44.69 | 44.93 | 27,850 | +0.03(+0.06%) |
Feb 23, 2022 | 45.52 | 45.53 | 44.84 | 44.90 | 17,423 | -1.20(-2.59%) |
Feb 22, 2022 | 45.54 | 46.10 | 45.42 | 46.09 | 82,441 | +0.18(+0.40%) |
Feb 18, 2022 | 45.91 | 0 | +0.87(+1.93%) | |||
Feb 17, 2022 | 44.71 | 45.44 | 44.63 | 45.04 | 118,401 | +0.79(+1.79%) |
Feb 16, 2022 | 44.40 | 44.40 | 43.37 | 44.25 | 53,791 | +0.51(+1.17%) |
Feb 15, 2022 | 44.18 | 44.32 | 43.74 | 43.74 | 92,982 | -0.98(-2.20%) |
Feb 14, 2022 | 45.22 | 45.47 | 44.45 | 44.73 | 85,771 | -1.21(-2.64%) |
Feb 11, 2022 | 45.01 | 46.06 | 44.13 | 45.94 | 140,199 | +1.27(+2.85%) |
Feb 10, 2022 | 45.54 | 45.57 | 44.38 | 44.67 | 26,153 | -1.44(-3.11%) |
Feb 09, 2022 | 46.33 | 46.76 | 46.01 | 46.10 | 11,590 | +0.18(+0.40%) |
Feb 08, 2022 | 45.94 | 46.21 | 45.64 | 45.92 | 14,030 | -0.67(-1.45%) |
Feb 07, 2022 | 46.38 | 46.70 | 46.21 | 46.60 | 19,352 | +0.05(+0.10%) |
Feb 04, 2022 | 47.13 | 47.13 | 46.26 | 46.55 | 12,718 | -1.43(-2.97%) |
Feb 03, 2022 | 47.46 | 48.10 | 47.97 | 22,807 | -0.76(-1.56%) | |
Feb 02, 2022 | 48.50 | 49.41 | 48.50 | 48.73 | 21,305 | +0.34(+0.70%) |