Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.44 | 36.44 | 36.16 | 36.16 | 4,436 | -0.60(-1.64%) |
Apr 28, 2022 | 36.74 | 36.77 | 36.58 | 36.76 | 5,020 | +0.03(+0.09%) |
Apr 27, 2022 | 36.85 | 36.85 | 36.73 | 36.73 | 6,332 | -0.12(-0.32%) |
Apr 26, 2022 | 36.90 | 36.94 | 36.85 | 36.85 | 6,704 | -0.22(-0.59%) |
Apr 25, 2022 | 36.81 | 37.06 | 36.73 | 37.06 | 27,990 | +0.38(+1.04%) |
Apr 22, 2022 | 37.01 | 37.05 | 36.45 | 36.68 | 45,588 | -0.37(-1.00%) |
Apr 21, 2022 | 37.30 | 37.30 | 37.01 | 37.05 | 6,462 | -0.27(-0.72%) |
Apr 20, 2022 | 37.32 | 37.32 | 37.22 | 37.32 | 7,936 | +0.26(+0.69%) |
Apr 19, 2022 | 37.17 | 37.17 | 37.05 | 37.06 | 11,508 | -0.11(-0.30%) |
Apr 18, 2022 | 37.24 | 37.26 | 37.17 | 37.17 | 6,356 | -0.04(-0.11%) |
Apr 14, 2022 | 37.41 | 37.45 | 37.22 | 37.22 | 4,719 | -0.29(-0.78%) |
Apr 13, 2022 | 37.51 | 37.51 | 37.51 | 37.51 | 315 | +0.11(+0.30%) |
Apr 12, 2022 | 37.46 | 37.52 | 37.40 | 37.40 | 2,124 | +0.09(+0.25%) |
Apr 11, 2022 | 37.47 | 37.47 | 37.30 | 37.30 | 2,130 | -0.40(-1.06%) |
Apr 08, 2022 | 37.81 | 37.86 | 37.70 | 37.70 | 17,897 | -0.26(-0.69%) |
Apr 07, 2022 | 38.05 | 38.05 | 37.92 | 37.96 | 3,272 | -0.11(-0.30%) |
Apr 06, 2022 | 37.98 | 38.11 | 37.95 | 38.08 | 10,685 | -0.14(-0.36%) |
Apr 05, 2022 | 38.42 | 38.43 | 38.21 | 38.21 | 4,475 | -0.49(-1.26%) |
Apr 04, 2022 | 38.63 | 38.72 | 38.60 | 38.70 | 1,556 | +0.20(+0.52%) |
Apr 01, 2022 | 38.30 | 38.60 | 38.20 | 38.50 | 600,995 | +0.02(+0.06%) |
Mar 31, 2022 | 38.37 | 38.49 | 38.36 | 38.48 | 2,465 | +0.15(+0.38%) |
Mar 30, 2022 | 38.23 | 38.37 | 38.23 | 38.33 | 2,134 | -0.06(-0.15%) |
Mar 29, 2022 | 38.28 | 38.41 | 38.28 | 38.39 | 12,694 | +0.42(+1.12%) |
Mar 28, 2022 | 37.89 | 37.96 | 37.82 | 37.96 | 1,420 | +0.30(+0.80%) |
Mar 25, 2022 | 37.75 | 37.75 | 37.53 | 37.66 | 7,104 | -0.04(-0.12%) |
Mar 24, 2022 | 37.54 | 37.71 | 37.54 | 37.71 | 6,580 | +0.06(+0.15%) |
Mar 23, 2022 | 37.54 | 37.66 | 37.54 | 37.65 | 7,595 | +0.09(+0.24%) |
Mar 22, 2022 | 37.61 | 37.61 | 37.56 | 37.56 | 11,038 | -0.08(-0.21%) |
Mar 21, 2022 | 38.02 | 38.02 | 37.64 | 37.64 | 1,205 | -0.56(-1.46%) |
Mar 18, 2022 | 38.19 | 38.29 | 38.19 | 38.20 | 6,551 | -0.12(-0.32%) |
Mar 17, 2022 | 38.15 | 38.32 | 38.12 | 38.32 | 3,798 | +0.05(+0.13%) |
Mar 16, 2022 | 38.02 | 38.27 | 37.80 | 38.27 | 3,733 | +0.66(+1.75%) |
Mar 15, 2022 | 37.51 | 37.61 | 37.51 | 37.61 | 492 | +0.27(+0.72%) |
Mar 14, 2022 | 37.46 | 37.50 | 37.33 | 37.34 | 4,090 | -0.05(-0.14%) |
Mar 11, 2022 | 37.72 | 37.72 | 37.39 | 37.40 | 3,222 | -0.26(-0.70%) |
Mar 10, 2022 | 37.55 | 37.67 | 37.51 | 37.66 | 6,716 | +0.03(+0.09%) |
Mar 09, 2022 | 37.61 | 37.73 | 37.60 | 37.63 | 9,685 | +0.35(+0.94%) |
Mar 08, 2022 | 36.99 | 37.51 | 36.99 | 37.28 | 9,346 | +0.37(+0.99%) |
Mar 07, 2022 | 37.17 | 37.17 | 36.85 | 36.91 | 15,446 | -0.29(-0.77%) |
Mar 04, 2022 | 37.65 | 37.65 | 37.20 | 37.20 | 2,135 | -0.73(-1.91%) |
Mar 03, 2022 | 38.04 | 38.08 | 37.82 | 37.92 | 4,454 | -0.23(-0.60%) |
Mar 02, 2022 | 38.47 | 38.47 | 38.10 | 38.15 | 167,417 | -0.20(-0.52%) |
Mar 01, 2022 | 38.69 | 38.69 | 38.33 | 38.35 | 8,158 | -0.48(-1.25%) |
Feb 28, 2022 | 38.43 | 38.84 | 38.38 | 38.84 | 12,167 | -0.30(-0.76%) |
Feb 25, 2022 | 39.35 | 39.43 | 39.03 | 39.14 | 15,387 | +0.51(+1.31%) |
Feb 24, 2022 | 38.06 | 38.63 | 38.06 | 38.63 | 10,759 | -0.56(-1.43%) |
Feb 23, 2022 | 39.72 | 39.72 | 39.19 | 39.19 | 10,731 | -0.65(-1.62%) |
Feb 22, 2022 | 39.96 | 39.96 | 39.84 | 39.84 | 2,169 | -0.53(-1.32%) |
Feb 18, 2022 | 40.37 | 0 | +0.02(+0.04%) | |||
Feb 17, 2022 | 40.46 | 40.47 | 40.33 | 40.36 | 5,209 | -0.17(-0.42%) |
Feb 16, 2022 | 40.50 | 40.53 | 40.50 | 40.53 | 4,458 | +0.11(+0.27%) |
Feb 15, 2022 | 40.47 | 40.47 | 40.42 | 40.42 | 1,954 | +0.19(+0.48%) |
Feb 14, 2022 | 40.27 | 40.33 | 40.11 | 40.22 | 23,527 | +0.07(+0.19%) |
Feb 11, 2022 | 40.39 | 40.42 | 39.98 | 40.15 | 7,039 | -0.28(-0.69%) |
Feb 10, 2022 | 40.81 | 40.83 | 40.43 | 40.43 | 2,855 | -0.51(-1.24%) |
Feb 09, 2022 | 40.96 | 40.97 | 40.90 | 40.94 | 5,998 | +0.14(+0.34%) |
Feb 08, 2022 | 40.83 | 40.83 | 40.76 | 40.80 | 6,582 | -0.05(-0.13%) |
Feb 07, 2022 | 40.85 | 40.89 | 40.83 | 40.85 | 12,470 | -0.06(-0.14%) |
Feb 04, 2022 | 40.98 | 40.98 | 40.83 | 40.91 | 1,560 | -0.27(-0.67%) |
Feb 03, 2022 | 41.22 | 41.16 | 41.18 | 1,267 | -0.23(-0.56%) | |
Feb 02, 2022 | 41.34 | 41.42 | 41.34 | 41.42 | 10,095 | +0.18(+0.45%) |