Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.79 | 41.39 | 38.41 | 40.53 | 6,412 | -0.49(-1.21%) |
Apr 28, 2022 | 39.21 | 41.02 | 38.50 | 41.02 | 4,040 | +1.42(+3.60%) |
Apr 27, 2022 | 39.00 | 39.66 | 38.49 | 39.60 | 4,895 | +0.96(+2.48%) |
Apr 26, 2022 | 39.24 | 39.73 | 38.64 | 38.64 | 2,654 | -1.10(-2.77%) |
Apr 25, 2022 | 39.03 | 39.74 | 38.66 | 39.74 | 2,111 | +0.16(+0.40%) |
Apr 22, 2022 | 38.64 | 39.58 | 38.50 | 39.58 | 9,022 | +1.03(+2.67%) |
Apr 21, 2022 | 39.33 | 39.48 | 38.45 | 38.55 | 5,488 | -0.78(-1.98%) |
Apr 20, 2022 | 39.26 | 39.75 | 39.26 | 39.33 | 3,649 | +0.04(+0.10%) |
Apr 19, 2022 | 38.76 | 39.60 | 38.76 | 39.29 | 5,700 | +0.50(+1.29%) |
Apr 18, 2022 | 38.25 | 39.72 | 38.25 | 38.79 | 4,317 | +0.54(+1.41%) |
Apr 14, 2022 | 38.03 | 38.48 | 38.03 | 38.25 | 2,097 | +0.21(+0.55%) |
Apr 13, 2022 | 37.87 | 38.14 | 37.35 | 38.04 | 2,158 | -0.06(-0.17%) |
Apr 12, 2022 | 38.10 | 38.10 | 38.03 | 38.10 | 1,706 | -0.05(-0.14%) |
Apr 11, 2022 | 38.31 | 38.78 | 37.79 | 38.16 | 6,053 | -0.62(-1.60%) |
Apr 08, 2022 | 38.01 | 38.78 | 38.01 | 38.78 | 1,893 | +0.71(+1.86%) |
Apr 07, 2022 | 38.04 | 38.18 | 37.71 | 38.07 | 1,778 | -0.28(-0.73%) |
Apr 06, 2022 | 39.32 | 39.32 | 37.75 | 38.35 | 4,920 | -1.27(-3.21%) |
Apr 05, 2022 | 39.28 | 39.62 | 39.28 | 39.62 | 1,205 | +0.37(+0.94%) |
Apr 04, 2022 | 39.34 | 39.50 | 39.25 | 39.25 | 1,292 | -0.25(-0.63%) |
Apr 01, 2022 | 39.12 | 39.50 | 39.12 | 39.50 | 1,511 | +0.47(+1.20%) |
Mar 31, 2022 | 39.25 | 39.25 | 39.03 | 39.03 | 1,286 | -0.36(-0.91%) |
Mar 29, 2022 | 39.39 | 257 | +0.68(+1.76%) | |||
Mar 28, 2022 | 38.32 | 38.71 | 38.32 | 38.71 | 1,400 | +0.96(+2.54%) |
Mar 25, 2022 | 37.59 | 38.28 | 37.59 | 37.75 | 931 | -1.67(-4.24%) |
Mar 23, 2022 | 39.42 | 246 | +0.56(+1.44%) | |||
Mar 21, 2022 | 38.86 | 699 | -0.49(-1.25%) | |||
Mar 18, 2022 | 38.18 | 39.35 | 37.52 | 39.35 | 7,301 | +1.07(+2.80%) |
Mar 17, 2022 | 38.91 | 38.91 | 38.28 | 38.28 | 859 | -0.15(-0.39%) |
Mar 16, 2022 | 38.69 | 39.00 | 38.43 | 38.43 | 512 | -0.55(-1.41%) |
Mar 15, 2022 | 38.60 | 38.98 | 38.60 | 38.98 | 410 | +0.80(+2.10%) |
Mar 14, 2022 | 38.18 | 38.18 | 38.18 | 38.18 | 596 | -0.81(-2.08%) |
Mar 09, 2022 | 38.99 | 90 | +1.01(+2.66%) | |||
Mar 08, 2022 | 37.98 | 37.98 | 37.98 | 37.98 | 795 | -0.52(-1.35%) |
Mar 07, 2022 | 39.31 | 39.31 | 38.50 | 38.50 | 535 | -0.03(-0.08%) |
Mar 04, 2022 | 38.96 | 39.10 | 38.53 | 38.53 | 1,017 | -0.36(-0.93%) |
Mar 03, 2022 | 39.05 | 39.05 | 38.85 | 38.89 | 4,568 | -0.10(-0.26%) |
Mar 02, 2022 | 38.99 | 38.99 | 38.99 | 38.99 | 379 | +1.42(+3.78%) |
Mar 01, 2022 | 38.62 | 39.35 | 37.57 | 37.57 | 1,467 | -0.83(-2.16%) |
Feb 28, 2022 | 38.40 | 38.40 | 38.40 | 38.40 | 1,078 | -0.11(-0.29%) |
Feb 25, 2022 | 38.63 | 39.30 | 38.48 | 38.51 | 8,960 | -0.38(-0.98%) |
Feb 24, 2022 | 39.35 | 39.35 | 38.89 | 38.89 | 865 | -0.44(-1.12%) |
Feb 23, 2022 | 39.34 | 39.34 | 39.31 | 39.33 | 663 | -0.02(-0.05%) |
Feb 22, 2022 | 39.35 | 39.35 | 38.31 | 39.35 | 4,985 | +0.00(+0.00%) |
Feb 18, 2022 | 39.35 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 39.35 | 39.35 | 39.35 | 39.35 | 3,618 | +0.35(+0.90%) |
Feb 16, 2022 | 39.00 | 39.41 | 39.00 | 39.00 | 8,706 | -0.08(-0.20%) |
Feb 15, 2022 | 38.30 | 39.08 | 38.30 | 39.08 | 1,104 | +0.75(+1.96%) |
Feb 14, 2022 | 38.49 | 38.49 | 38.33 | 38.33 | 829 | -0.55(-1.41%) |
Feb 11, 2022 | 38.88 | 38.88 | 38.88 | 38.88 | 212 | +0.12(+0.31%) |
Feb 09, 2022 | 38.76 | 122 | +0.11(+0.28%) | |||
Feb 08, 2022 | 38.96 | 38.96 | 38.65 | 38.65 | 774 | -0.10(-0.26%) |
Feb 07, 2022 | 38.40 | 38.75 | 38.40 | 38.75 | 1,131 | +0.15(+0.39%) |
Feb 04, 2022 | 38.79 | 39.10 | 38.53 | 38.60 | 3,537 | -0.60(-1.53%) |
Feb 03, 2022 | 38.41 | 39.20 | 653 | +0.66(+1.71%) | ||
Feb 02, 2022 | 38.97 | 38.97 | 38.54 | 38.54 | 502 | -1.27(-3.19%) |