Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.34 | 37.37 | 35.29 | 35.49 | 892,306 | -1.27(-3.45%) |
Apr 28, 2022 | 36.78 | 37.45 | 36.26 | 36.76 | 583,475 | -0.02(-0.05%) |
Apr 27, 2022 | 37.80 | 38.16 | 36.78 | 36.78 | 892,250 | -1.09(-2.88%) |
Apr 26, 2022 | 38.48 | 39.20 | 37.76 | 37.87 | 1,674,196 | -0.58(-1.51%) |
Apr 25, 2022 | 39.22 | 39.34 | 37.31 | 38.45 | 1,185,450 | -1.22(-3.08%) |
Apr 22, 2022 | 41.50 | 41.50 | 38.87 | 39.67 | 816,689 | -2.04(-4.89%) |
Apr 21, 2022 | 41.40 | 42.12 | 40.52 | 41.71 | 572,524 | +0.35(+0.85%) |
Apr 20, 2022 | 42.39 | 43.51 | 41.30 | 41.36 | 534,712 | -0.87(-2.06%) |
Apr 19, 2022 | 43.10 | 43.73 | 42.18 | 42.23 | 662,117 | -0.91(-2.11%) |
Apr 18, 2022 | 43.06 | 43.69 | 42.69 | 43.14 | 568,520 | -0.51(-1.17%) |
Apr 14, 2022 | 44.08 | 44.84 | 43.03 | 43.65 | 666,886 | -0.11(-0.25%) |
Apr 13, 2022 | 43.07 | 44.10 | 42.87 | 43.76 | 451,531 | +0.76(+1.77%) |
Apr 12, 2022 | 42.62 | 43.02 | 42.26 | 43.00 | 614,158 | +0.57(+1.34%) |
Apr 11, 2022 | 42.34 | 43.71 | 42.10 | 42.43 | 965,263 | +0.04(+0.09%) |
Apr 08, 2022 | 41.45 | 43.51 | 41.39 | 42.39 | 849,139 | +0.99(+2.39%) |
Apr 07, 2022 | 40.89 | 41.71 | 39.72 | 41.40 | 798,072 | +0.30(+0.73%) |
Apr 06, 2022 | 40.93 | 42.10 | 40.44 | 41.10 | 787,817 | +0.01(+0.02%) |
Apr 05, 2022 | 43.05 | 43.48 | 40.96 | 41.09 | 902,148 | -1.79(-4.17%) |
Apr 04, 2022 | 43.28 | 43.44 | 41.74 | 42.88 | 621,983 | -0.60(-1.38%) |
Apr 01, 2022 | 44.20 | 44.35 | 41.86 | 43.48 | 871,255 | -0.54(-1.23%) |
Mar 31, 2022 | 44.97 | 45.32 | 43.93 | 44.02 | 796,856 | -0.69(-1.54%) |
Mar 30, 2022 | 44.65 | 45.20 | 43.94 | 44.71 | 793,845 | -0.14(-0.31%) |
Mar 29, 2022 | 44.71 | 45.34 | 43.53 | 44.85 | 670,803 | +0.44(+0.99%) |
Mar 28, 2022 | 43.80 | 44.66 | 43.65 | 44.41 | 250,237 | +0.05(+0.11%) |
Mar 25, 2022 | 43.25 | 44.61 | 42.62 | 44.36 | 721,840 | +1.02(+2.35%) |
Mar 24, 2022 | 43.15 | 43.94 | 42.57 | 43.34 | 449,437 | +0.37(+0.86%) |
Mar 23, 2022 | 45.89 | 46.00 | 42.92 | 42.97 | 894,160 | -3.57(-7.67%) |
Mar 22, 2022 | 45.92 | 46.96 | 45.58 | 46.54 | 565,623 | +0.96(+2.11%) |
Mar 21, 2022 | 46.87 | 47.15 | 45.09 | 45.58 | 724,324 | -1.25(-2.67%) |
Mar 18, 2022 | 46.36 | 47.24 | 46.08 | 46.83 | 1,099,934 | +0.41(+0.88%) |
Mar 17, 2022 | 44.50 | 46.52 | 44.29 | 46.42 | 895,952 | +1.46(+3.25%) |
Mar 16, 2022 | 41.87 | 44.97 | 41.87 | 44.96 | 875,919 | +3.33(+8.00%) |
Mar 15, 2022 | 39.64 | 42.07 | 39.39 | 41.63 | 567,907 | +2.02(+5.10%) |
Mar 14, 2022 | 39.21 | 40.09 | 38.21 | 39.61 | 801,926 | +0.10(+0.25%) |
Mar 11, 2022 | 40.44 | 40.64 | 39.34 | 39.51 | 739,685 | -1.25(-3.07%) |
Mar 10, 2022 | 40.41 | 41.35 | 39.91 | 40.76 | 658,001 | -0.23(-0.56%) |
Mar 09, 2022 | 41.38 | 41.81 | 40.65 | 40.99 | 548,933 | +0.60(+1.49%) |
Mar 08, 2022 | 41.06 | 41.67 | 39.94 | 40.39 | 477,341 | -0.88(-2.13%) |
Mar 07, 2022 | 42.50 | 42.67 | 40.97 | 41.27 | 591,794 | -1.47(-3.44%) |
Mar 04, 2022 | 42.28 | 43.26 | 41.86 | 42.74 | 697,888 | -0.03(-0.07%) |
Mar 03, 2022 | 42.15 | 42.77 | 41.37 | 42.77 | 670,908 | +0.73(+1.74%) |
Mar 02, 2022 | 43.13 | 43.45 | 41.70 | 42.04 | 765,948 | -1.17(-2.71%) |
Mar 01, 2022 | 43.86 | 45.65 | 42.78 | 43.21 | 1,268,979 | -0.94(-2.13%) |
Feb 28, 2022 | 42.75 | 44.26 | 42.52 | 44.15 | 896,530 | +1.04(+2.41%) |
Feb 25, 2022 | 41.42 | 44.19 | 41.68 | 43.11 | 1,282,184 | +1.78(+4.31%) |
Feb 24, 2022 | 37.96 | 41.51 | 37.28 | 41.33 | 1,196,949 | +2.41(+6.19%) |
Feb 23, 2022 | 38.00 | 40.44 | 37.42 | 38.92 | 2,342,118 | +2.44(+6.69%) |
Feb 22, 2022 | 36.80 | 37.27 | 35.73 | 36.48 | 1,299,644 | -0.98(-2.62%) |
Feb 18, 2022 | 37.46 | 0 | -1.79(-4.56%) | |||
Feb 17, 2022 | 42.33 | 42.40 | 39.15 | 39.25 | 1,185,864 | -3.20(-7.54%) |
Feb 16, 2022 | 42.46 | 42.82 | 41.90 | 42.45 | 518,198 | -0.19(-0.45%) |
Feb 15, 2022 | 41.55 | 42.70 | 41.55 | 42.64 | 558,856 | +1.39(+3.37%) |
Feb 14, 2022 | 41.24 | 41.81 | 40.54 | 41.25 | 451,708 | -0.25(-0.60%) |
Feb 11, 2022 | 42.01 | 42.63 | 40.97 | 41.50 | 543,863 | -0.32(-0.77%) |
Feb 10, 2022 | 41.65 | 43.55 | 41.53 | 41.82 | 802,396 | -0.21(-0.50%) |
Feb 09, 2022 | 41.93 | 43.00 | 41.43 | 42.03 | 643,679 | +0.82(+1.99%) |
Feb 08, 2022 | 39.66 | 41.26 | 39.59 | 41.21 | 654,857 | +1.30(+3.26%) |
Feb 07, 2022 | 39.43 | 40.42 | 38.70 | 39.91 | 856,535 | +0.12(+0.30%) |
Feb 04, 2022 | 41.50 | 41.75 | 39.50 | 39.79 | 968,749 | -2.18(-5.19%) |
Feb 03, 2022 | 41.31 | 42.09 | 40.59 | 41.97 | 642,626 | +0.45(+1.08%) |
Feb 02, 2022 | 41.90 | 42.44 | 40.81 | 41.52 | 773,243 | -0.49(-1.17%) |