Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.25 | 38.91 | 37.60 | 37.68 | 29,368 | +0.34(+0.90%) |
Apr 28, 2022 | 36.79 | 37.52 | 36.23 | 37.34 | 47,767 | +1.51(+4.23%) |
Apr 27, 2022 | 36.17 | 36.81 | 35.76 | 35.83 | 37,527 | -0.44(-1.20%) |
Apr 26, 2022 | 37.12 | 37.12 | 36.14 | 36.26 | 29,749 | -1.08(-2.89%) |
Apr 25, 2022 | 36.10 | 37.46 | 36.10 | 37.34 | 52,563 | +0.61(+1.67%) |
Apr 22, 2022 | 37.34 | 37.81 | 36.66 | 36.73 | 17,424 | -0.39(-1.04%) |
Apr 21, 2022 | 38.64 | 38.89 | 36.96 | 37.11 | 13,581 | -1.52(-3.95%) |
Apr 20, 2022 | 40.11 | 40.11 | 38.50 | 38.64 | 31,621 | -1.56(-3.89%) |
Apr 19, 2022 | 39.46 | 40.42 | 39.33 | 40.20 | 15,235 | +0.45(+1.12%) |
Apr 18, 2022 | 39.82 | 39.90 | 39.22 | 39.76 | 28,168 | -0.33(-0.82%) |
Apr 14, 2022 | 41.24 | 41.24 | 40.08 | 40.08 | 4,907 | -1.12(-2.71%) |
Apr 13, 2022 | 40.41 | 41.21 | 40.41 | 41.20 | 8,451 | +1.01(+2.51%) |
Apr 12, 2022 | 41.39 | 41.39 | 40.04 | 40.19 | 18,947 | -0.57(-1.41%) |
Apr 11, 2022 | 41.56 | 41.56 | 40.77 | 40.77 | 52,083 | -0.57(-1.39%) |
Apr 08, 2022 | 41.59 | 41.87 | 41.29 | 41.34 | 15,260 | -0.50(-1.21%) |
Apr 07, 2022 | 42.44 | 42.76 | 41.35 | 41.84 | 11,453 | -0.96(-2.24%) |
Apr 06, 2022 | 43.26 | 43.26 | 42.42 | 42.80 | 21,719 | -1.09(-2.48%) |
Apr 05, 2022 | 45.10 | 45.10 | 43.80 | 43.89 | 17,238 | -1.23(-2.72%) |
Apr 04, 2022 | 43.91 | 45.14 | 43.91 | 45.12 | 27,513 | +2.33(+5.44%) |
Apr 01, 2022 | 42.85 | 43.43 | 42.62 | 42.80 | 29,169 | +0.89(+2.13%) |
Mar 31, 2022 | 42.87 | 42.87 | 41.84 | 41.90 | 55,986 | -1.01(-2.35%) |
Mar 30, 2022 | 43.39 | 43.74 | 42.80 | 42.91 | 19,743 | -0.76(-1.75%) |
Mar 29, 2022 | 43.27 | 44.11 | 43.27 | 43.68 | 28,332 | +1.03(+2.41%) |
Mar 28, 2022 | 42.38 | 42.78 | 41.81 | 42.65 | 10,442 | +0.61(+1.46%) |
Mar 25, 2022 | 42.12 | 42.28 | 41.50 | 42.03 | 19,172 | -0.58(-1.37%) |
Mar 24, 2022 | 42.44 | 42.62 | 41.64 | 42.62 | 38,078 | -0.13(-0.30%) |
Mar 23, 2022 | 42.44 | 43.63 | 42.19 | 42.75 | 36,915 | -0.37(-0.85%) |
Mar 22, 2022 | 42.34 | 43.50 | 42.25 | 43.11 | 18,022 | +1.60(+3.86%) |
Mar 21, 2022 | 42.02 | 42.02 | 40.97 | 41.51 | 31,521 | -1.39(-3.23%) |
Mar 18, 2022 | 41.14 | 43.13 | 41.14 | 42.89 | 21,990 | +1.75(+4.26%) |
Mar 17, 2022 | 40.64 | 41.26 | 40.28 | 41.14 | 19,734 | -0.49(-1.19%) |
Mar 16, 2022 | 39.23 | 41.64 | 39.08 | 41.64 | 46,117 | +5.16(+14.14%) |
Mar 15, 2022 | 35.68 | 36.74 | 35.54 | 36.48 | 19,998 | +0.63(+1.77%) |
Mar 14, 2022 | 36.68 | 37.08 | 35.68 | 35.85 | 34,700 | -1.58(-4.23%) |
Mar 11, 2022 | 39.44 | 39.44 | 37.35 | 37.43 | 55,830 | -1.82(-4.64%) |
Mar 10, 2022 | 39.76 | 39.76 | 38.92 | 39.25 | 23,562 | -1.31(-3.22%) |
Mar 09, 2022 | 39.82 | 40.69 | 39.66 | 40.56 | 32,954 | +1.91(+4.94%) |
Mar 08, 2022 | 38.32 | 39.55 | 37.91 | 38.65 | 67,303 | -0.27(-0.69%) |
Mar 07, 2022 | 39.78 | 40.29 | 38.61 | 38.91 | 44,086 | -1.10(-2.75%) |
Mar 04, 2022 | 41.04 | 41.42 | 40.00 | 40.01 | 19,032 | -1.48(-3.58%) |
Mar 03, 2022 | 43.07 | 43.28 | 41.37 | 41.50 | 181,782 | -1.38(-3.21%) |
Mar 02, 2022 | 43.44 | 43.56 | 42.36 | 42.87 | 443,515 | -0.64(-1.48%) |
Mar 01, 2022 | 44.18 | 44.53 | 43.41 | 43.52 | 52,362 | -0.53(-1.21%) |
Feb 28, 2022 | 43.55 | 44.47 | 43.55 | 44.05 | 85,765 | -0.44(-0.98%) |
Feb 25, 2022 | 44.08 | 44.49 | 43.82 | 44.49 | 30,269 | +0.97(+2.23%) |
Feb 24, 2022 | 40.62 | 43.52 | 40.62 | 43.52 | 66,393 | +0.41(+0.94%) |
Feb 23, 2022 | 44.24 | 44.36 | 43.06 | 43.11 | 41,003 | -0.72(-1.65%) |
Feb 22, 2022 | 44.38 | 44.94 | 43.76 | 43.83 | 38,386 | -1.46(-3.21%) |
Feb 18, 2022 | 45.29 | 0 | -1.34(-2.87%) | |||
Feb 17, 2022 | 47.28 | 47.76 | 46.56 | 46.63 | 9,353 | -1.15(-2.40%) |
Feb 16, 2022 | 47.46 | 47.95 | 47.37 | 47.77 | 21,298 | -0.39(-0.80%) |
Feb 15, 2022 | 47.52 | 48.24 | 47.52 | 48.16 | 19,430 | +1.54(+3.31%) |
Feb 14, 2022 | 46.63 | 47.18 | 46.33 | 46.62 | 88,884 | -0.29(-0.61%) |
Feb 11, 2022 | 48.24 | 48.46 | 46.70 | 46.90 | 51,040 | -1.19(-2.47%) |
Feb 10, 2022 | 47.78 | 49.13 | 47.78 | 48.09 | 43,885 | -0.85(-1.74%) |
Feb 09, 2022 | 48.13 | 48.97 | 47.96 | 48.94 | 20,821 | +1.69(+3.58%) |
Feb 08, 2022 | 46.40 | 47.42 | 46.22 | 47.25 | 15,848 | +0.29(+0.61%) |
Feb 07, 2022 | 47.56 | 47.76 | 46.93 | 46.96 | 15,081 | -0.85(-1.78%) |
Feb 04, 2022 | 46.73 | 48.20 | 46.27 | 47.81 | 51,389 | +2.22(+4.86%) |
Feb 03, 2022 | 46.31 | 45.57 | 45.60 | 81,988 | -3.69(-7.49%) | |
Feb 02, 2022 | 50.51 | 50.51 | 48.96 | 49.29 | 17,776 | -0.47(-0.93%) |