Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.61 | 34.94 | 31.41 | 32.38 | 1,301,767 | -4.23(-11.55%) |
Apr 28, 2022 | 36.68 | 36.68 | 34.53 | 36.61 | 787,989 | +0.14(+0.38%) |
Apr 27, 2022 | 36.69 | 37.31 | 36.28 | 36.47 | 476,383 | -0.55(-1.49%) |
Apr 26, 2022 | 38.10 | 38.37 | 36.75 | 37.02 | 502,828 | -1.26(-3.29%) |
Apr 25, 2022 | 36.99 | 38.46 | 36.68 | 38.28 | 519,255 | +1.02(+2.74%) |
Apr 22, 2022 | 38.75 | 39.07 | 37.20 | 37.26 | 533,371 | -1.82(-4.66%) |
Apr 21, 2022 | 41.13 | 41.29 | 38.84 | 39.08 | 479,325 | -1.87(-4.57%) |
Apr 20, 2022 | 41.34 | 41.87 | 40.94 | 40.95 | 329,378 | -0.23(-0.56%) |
Apr 19, 2022 | 41.13 | 41.35 | 40.17 | 41.18 | 574,208 | +0.59(+1.45%) |
Apr 18, 2022 | 41.89 | 41.89 | 40.43 | 40.59 | 595,381 | -0.81(-1.96%) |
Apr 14, 2022 | 42.12 | 42.53 | 40.74 | 41.40 | 511,055 | -0.95(-2.24%) |
Apr 13, 2022 | 41.93 | 43.12 | 41.75 | 42.35 | 378,061 | +0.46(+1.10%) |
Apr 12, 2022 | 42.22 | 43.33 | 41.36 | 41.89 | 469,910 | +0.06(+0.14%) |
Apr 11, 2022 | 41.46 | 42.23 | 41.17 | 41.83 | 538,730 | +0.20(+0.48%) |
Apr 08, 2022 | 42.45 | 43.41 | 41.47 | 41.63 | 458,427 | -0.65(-1.54%) |
Apr 07, 2022 | 42.78 | 43.46 | 41.87 | 42.28 | 559,450 | -0.97(-2.24%) |
Apr 06, 2022 | 41.83 | 43.78 | 41.47 | 43.25 | 491,331 | +1.17(+2.78%) |
Apr 05, 2022 | 43.12 | 43.96 | 42.01 | 42.08 | 527,941 | -1.13(-2.62%) |
Apr 04, 2022 | 44.04 | 44.04 | 42.81 | 43.21 | 551,840 | -0.42(-0.96%) |
Apr 01, 2022 | 41.53 | 43.81 | 41.40 | 43.63 | 884,962 | +2.57(+6.26%) |
Mar 31, 2022 | 41.70 | 41.83 | 41.01 | 41.06 | 646,618 | -0.72(-1.72%) |
Mar 30, 2022 | 43.92 | 43.93 | 41.64 | 41.78 | 409,446 | -2.18(-4.96%) |
Mar 29, 2022 | 43.47 | 44.39 | 43.28 | 43.96 | 426,309 | +1.01(+2.35%) |
Mar 28, 2022 | 43.99 | 45.14 | 42.44 | 42.95 | 353,820 | -1.25(-2.83%) |
Mar 25, 2022 | 43.30 | 44.41 | 42.85 | 44.20 | 421,897 | +1.02(+2.36%) |
Mar 24, 2022 | 42.99 | 43.66 | 42.16 | 43.18 | 399,261 | +0.68(+1.60%) |
Mar 23, 2022 | 42.19 | 43.52 | 41.94 | 42.50 | 500,855 | -0.02(-0.05%) |
Mar 22, 2022 | 41.69 | 42.77 | 41.12 | 42.52 | 610,807 | +1.02(+2.46%) |
Mar 21, 2022 | 42.85 | 43.82 | 41.20 | 41.50 | 598,185 | -1.26(-2.95%) |
Mar 18, 2022 | 39.95 | 42.93 | 39.67 | 42.76 | 1,144,015 | +3.08(+7.76%) |
Mar 17, 2022 | 39.10 | 39.74 | 38.41 | 39.68 | 817,453 | +0.54(+1.38%) |
Mar 16, 2022 | 38.19 | 39.14 | 37.81 | 39.14 | 692,918 | +0.93(+2.43%) |
Mar 15, 2022 | 37.12 | 38.44 | 36.57 | 38.21 | 624,377 | +1.18(+3.19%) |
Mar 14, 2022 | 36.42 | 37.72 | 36.20 | 37.03 | 846,264 | +0.55(+1.51%) |
Mar 11, 2022 | 39.61 | 39.75 | 36.40 | 36.48 | 738,058 | -3.06(-7.74%) |
Mar 10, 2022 | 41.87 | 42.01 | 39.05 | 39.54 | 687,487 | -2.66(-6.30%) |
Mar 09, 2022 | 41.58 | 42.35 | 41.08 | 42.20 | 563,359 | +0.92(+2.23%) |
Mar 08, 2022 | 40.91 | 42.76 | 40.65 | 41.28 | 506,462 | +0.11(+0.27%) |
Mar 07, 2022 | 41.27 | 42.02 | 40.73 | 41.17 | 585,165 | -0.42(-1.01%) |
Mar 04, 2022 | 41.38 | 42.28 | 40.65 | 41.59 | 463,899 | -0.40(-0.95%) |
Mar 03, 2022 | 43.82 | 43.82 | 41.87 | 41.99 | 573,929 | -1.57(-3.60%) |
Mar 02, 2022 | 41.57 | 44.61 | 41.01 | 43.56 | 584,884 | +2.03(+4.89%) |
Mar 01, 2022 | 40.63 | 42.92 | 40.63 | 41.53 | 743,859 | +0.15(+0.36%) |
Feb 28, 2022 | 38.89 | 42.95 | 38.75 | 41.38 | 1,421,453 | +1.74(+4.39%) |
Feb 25, 2022 | 41.19 | 41.31 | 39.29 | 39.64 | 824,423 | -2.70(-6.38%) |
Feb 24, 2022 | 41.27 | 42.43 | 40.76 | 42.34 | 564,522 | -0.13(-0.31%) |
Feb 23, 2022 | 42.31 | 43.47 | 41.87 | 42.47 | 583,153 | +0.24(+0.57%) |
Feb 22, 2022 | 41.32 | 42.75 | 41.19 | 42.23 | 475,971 | +0.41(+0.98%) |
Feb 18, 2022 | 41.82 | 0 | -0.64(-1.51%) | |||
Feb 17, 2022 | 43.60 | 44.17 | 42.19 | 42.46 | 402,910 | -1.77(-4.00%) |
Feb 16, 2022 | 44.51 | 44.74 | 43.78 | 44.23 | 345,431 | -0.60(-1.34%) |
Feb 15, 2022 | 44.96 | 45.62 | 43.72 | 44.83 | 320,912 | +0.20(+0.45%) |
Feb 14, 2022 | 45.21 | 46.24 | 44.17 | 44.63 | 730,633 | -1.11(-2.43%) |
Feb 11, 2022 | 44.05 | 46.69 | 43.48 | 45.74 | 366,755 | +2.30(+5.29%) |
Feb 10, 2022 | 45.78 | 47.71 | 42.89 | 43.44 | 1,040,894 | -3.24(-6.94%) |
Feb 09, 2022 | 44.85 | 46.68 | 44.85 | 46.68 | 683,798 | +1.84(+4.10%) |
Feb 08, 2022 | 45.39 | 46.06 | 44.30 | 44.84 | 408,012 | -0.83(-1.82%) |
Feb 07, 2022 | 45.74 | 47.10 | 45.57 | 45.67 | 390,689 | +0.37(+0.82%) |
Feb 04, 2022 | 44.18 | 45.70 | 43.72 | 45.30 | 433,911 | +0.70(+1.57%) |
Feb 03, 2022 | 45.04 | 44.53 | 44.60 | 262,602 | -0.56(-1.24%) | |
Feb 02, 2022 | 46.76 | 46.76 | 44.78 | 45.16 | 423,137 | -1.88(-4.00%) |