Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.18 | 41.46 | 37.37 | 37.51 | 112,093 | -3.10(-7.63%) |
Apr 28, 2022 | 38.86 | 40.92 | 38.02 | 40.61 | 85,215 | +2.25(+5.85%) |
Apr 27, 2022 | 37.67 | 39.06 | 37.62 | 38.36 | 98,885 | +0.70(+1.86%) |
Apr 26, 2022 | 39.04 | 39.04 | 37.10 | 37.66 | 61,633 | -1.83(-4.64%) |
Apr 25, 2022 | 41.27 | 41.91 | 38.50 | 39.50 | 69,410 | -2.27(-5.42%) |
Apr 22, 2022 | 42.32 | 43.54 | 41.55 | 41.76 | 74,167 | -1.19(-2.77%) |
Apr 21, 2022 | 43.29 | 43.89 | 42.19 | 42.95 | 72,474 | -0.27(-0.62%) |
Apr 20, 2022 | 43.86 | 43.86 | 42.75 | 43.22 | 39,376 | -0.43(-0.99%) |
Apr 19, 2022 | 42.48 | 43.86 | 42.43 | 43.65 | 42,579 | +1.00(+2.34%) |
Apr 18, 2022 | 43.73 | 43.73 | 42.21 | 42.65 | 53,248 | -0.33(-0.76%) |
Apr 14, 2022 | 43.08 | 43.49 | 42.04 | 42.98 | 45,604 | -0.16(-0.38%) |
Apr 13, 2022 | 42.23 | 43.91 | 42.23 | 43.14 | 104,879 | +1.33(+3.19%) |
Apr 12, 2022 | 41.28 | 43.01 | 41.24 | 41.81 | 51,990 | +0.87(+2.13%) |
Apr 11, 2022 | 41.55 | 41.88 | 40.76 | 40.94 | 44,549 | -0.32(-0.77%) |
Apr 08, 2022 | 42.24 | 42.24 | 40.71 | 41.25 | 56,832 | -0.85(-2.03%) |
Apr 07, 2022 | 43.77 | 43.96 | 41.96 | 42.11 | 54,143 | -2.07(-4.69%) |
Apr 06, 2022 | 42.30 | 44.44 | 41.89 | 44.18 | 118,276 | +1.41(+3.30%) |
Apr 05, 2022 | 45.36 | 46.20 | 42.49 | 42.77 | 57,152 | -2.16(-4.81%) |
Apr 04, 2022 | 47.45 | 47.76 | 44.05 | 44.93 | 129,966 | -1.91(-4.08%) |
Apr 01, 2022 | 41.69 | 47.16 | 41.69 | 46.84 | 257,823 | +5.95(+14.55%) |
Mar 31, 2022 | 40.26 | 41.13 | 40.01 | 40.89 | 96,103 | +0.49(+1.21%) |
Mar 30, 2022 | 40.62 | 41.34 | 40.25 | 40.40 | 37,053 | -0.09(-0.21%) |
Mar 29, 2022 | 40.66 | 40.80 | 39.72 | 40.48 | 83,874 | -0.22(-0.54%) |
Mar 28, 2022 | 41.32 | 41.32 | 40.24 | 40.71 | 40,060 | -0.74(-1.78%) |
Mar 25, 2022 | 41.65 | 42.35 | 41.11 | 41.44 | 40,498 | +0.16(+0.40%) |
Mar 24, 2022 | 41.15 | 41.72 | 40.54 | 41.28 | 37,210 | +0.25(+0.61%) |
Mar 23, 2022 | 42.35 | 43.07 | 40.88 | 41.03 | 38,073 | -1.35(-3.19%) |
Mar 22, 2022 | 42.05 | 42.81 | 41.70 | 42.38 | 50,301 | +0.26(+0.62%) |
Mar 21, 2022 | 40.98 | 42.22 | 40.98 | 42.13 | 49,080 | +1.22(+2.98%) |
Mar 18, 2022 | 40.41 | 41.19 | 39.49 | 40.91 | 206,995 | +0.08(+0.19%) |
Mar 17, 2022 | 39.78 | 41.34 | 39.58 | 40.83 | 47,610 | +1.28(+3.23%) |
Mar 16, 2022 | 38.85 | 39.66 | 38.39 | 39.55 | 63,687 | +0.82(+2.11%) |
Mar 15, 2022 | 38.78 | 38.96 | 38.21 | 38.74 | 57,762 | -0.20(-0.52%) |
Mar 14, 2022 | 39.93 | 39.93 | 38.75 | 38.94 | 72,619 | -1.17(-2.92%) |
Mar 11, 2022 | 39.99 | 40.79 | 39.60 | 40.11 | 66,444 | +0.02(+0.05%) |
Mar 10, 2022 | 38.19 | 40.15 | 37.77 | 40.09 | 79,614 | +1.54(+3.98%) |
Mar 09, 2022 | 37.07 | 38.71 | 37.07 | 38.56 | 46,744 | +1.36(+3.66%) |
Mar 08, 2022 | 38.76 | 40.66 | 36.59 | 37.19 | 75,863 | -1.58(-4.08%) |
Mar 07, 2022 | 38.55 | 39.36 | 38.39 | 38.78 | 106,444 | +0.48(+1.25%) |
Mar 04, 2022 | 37.46 | 38.49 | 37.00 | 38.30 | 69,871 | +0.27(+0.71%) |
Mar 03, 2022 | 36.92 | 38.16 | 36.50 | 38.03 | 88,374 | +1.36(+3.72%) |
Mar 02, 2022 | 34.68 | 36.75 | 34.68 | 36.66 | 49,899 | +2.30(+6.70%) |
Mar 01, 2022 | 35.26 | 35.79 | 33.79 | 34.36 | 61,189 | -0.73(-2.08%) |
Feb 28, 2022 | 35.47 | 36.04 | 35.00 | 35.09 | 67,575 | -0.72(-2.01%) |
Feb 25, 2022 | 34.63 | 35.83 | 35.03 | 35.81 | 49,241 | +1.44(+4.19%) |
Feb 24, 2022 | 33.68 | 34.43 | 33.04 | 34.37 | 84,114 | -0.03(-0.08%) |
Feb 23, 2022 | 35.57 | 35.66 | 34.31 | 34.40 | 42,106 | -0.92(-2.59%) |
Feb 22, 2022 | 37.22 | 37.24 | 34.88 | 35.31 | 60,713 | -1.96(-5.25%) |
Feb 18, 2022 | 37.27 | 0 | -0.38(-1.01%) | |||
Feb 17, 2022 | 37.48 | 38.10 | 36.41 | 37.65 | 55,467 | +0.08(+0.20%) |
Feb 16, 2022 | 36.75 | 37.78 | 36.75 | 37.58 | 29,362 | +0.75(+2.05%) |
Feb 15, 2022 | 36.81 | 36.95 | 36.36 | 36.82 | 35,862 | +0.14(+0.39%) |
Feb 14, 2022 | 37.58 | 37.67 | 36.53 | 36.68 | 59,355 | -0.91(-2.41%) |
Feb 11, 2022 | 36.31 | 37.78 | 35.75 | 37.59 | 90,659 | +1.05(+2.87%) |
Feb 10, 2022 | 36.11 | 38.07 | 36.11 | 36.54 | 66,382 | +0.04(+0.10%) |
Feb 09, 2022 | 36.61 | 37.28 | 36.13 | 36.50 | 63,052 | -0.05(-0.13%) |
Feb 08, 2022 | 34.92 | 36.65 | 34.92 | 36.55 | 61,636 | +1.92(+5.54%) |
Feb 07, 2022 | 34.59 | 35.37 | 33.87 | 34.63 | 51,245 | +0.05(+0.14%) |
Feb 04, 2022 | 34.97 | 35.73 | 34.56 | 34.58 | 45,317 | -0.76(-2.16%) |
Feb 03, 2022 | 35.36 | 36.08 | 35.34 | 55,612 | -0.20(-0.56%) | |
Feb 02, 2022 | 35.40 | 35.55 | 34.52 | 35.54 | 52,837 | -0.10(-0.29%) |