Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.92 | 37.13 | 36.15 | 36.21 | 603,412 | -0.80(-2.15%) |
Apr 28, 2022 | 36.44 | 37.18 | 35.90 | 37.00 | 676,232 | +0.60(+1.66%) |
Apr 27, 2022 | 36.38 | 36.77 | 36.10 | 36.40 | 493,710 | +0.13(+0.35%) |
Apr 26, 2022 | 37.73 | 37.82 | 36.25 | 36.27 | 580,402 | -1.28(-3.41%) |
Apr 25, 2022 | 37.30 | 37.60 | 36.66 | 37.55 | 695,028 | +0.15(+0.39%) |
Apr 22, 2022 | 38.37 | 38.41 | 37.40 | 37.41 | 644,136 | -0.80(-2.08%) |
Apr 21, 2022 | 39.14 | 39.34 | 38.08 | 38.20 | 1,845,127 | -0.66(-1.69%) |
Apr 20, 2022 | 37.73 | 39.55 | 37.62 | 38.86 | 3,258,960 | +2.55(+7.03%) |
Apr 19, 2022 | 35.80 | 36.34 | 35.78 | 36.31 | 805,572 | +0.79(+2.21%) |
Apr 18, 2022 | 35.56 | 35.87 | 35.37 | 35.52 | 257,862 | -0.19(-0.54%) |
Apr 14, 2022 | 36.15 | 36.32 | 35.69 | 35.71 | 382,014 | -0.40(-1.11%) |
Apr 13, 2022 | 35.66 | 36.15 | 35.61 | 36.12 | 677,952 | +0.94(+2.68%) |
Apr 12, 2022 | 35.73 | 35.90 | 34.98 | 35.17 | 816,072 | -0.50(-1.41%) |
Apr 11, 2022 | 36.06 | 36.36 | 35.65 | 35.68 | 769,602 | +0.06(+0.18%) |
Apr 08, 2022 | 35.79 | 36.14 | 35.58 | 35.61 | 863,501 | +0.48(+1.38%) |
Apr 07, 2022 | 35.13 | 35.24 | 34.67 | 35.13 | 914,053 | +0.24(+0.68%) |
Apr 06, 2022 | 34.82 | 35.15 | 34.39 | 34.89 | 895,772 | -0.74(-2.08%) |
Apr 05, 2022 | 36.10 | 36.24 | 35.56 | 35.63 | 906,561 | -1.22(-3.30%) |
Apr 04, 2022 | 36.56 | 37.12 | 36.47 | 36.85 | 579,377 | +0.02(+0.05%) |
Apr 01, 2022 | 36.82 | 36.92 | 36.54 | 36.83 | 675,801 | +0.18(+0.50%) |
Mar 31, 2022 | 37.15 | 37.32 | 36.63 | 36.65 | 662,403 | -0.76(-2.03%) |
Mar 30, 2022 | 37.98 | 38.05 | 37.29 | 37.41 | 857,751 | -1.77(-4.51%) |
Mar 29, 2022 | 39.20 | 39.49 | 38.90 | 39.17 | 906,880 | +1.03(+2.71%) |
Mar 28, 2022 | 37.62 | 38.16 | 37.58 | 38.14 | 1,347,312 | -0.67(-1.72%) |
Mar 25, 2022 | 38.22 | 38.80 | 37.92 | 38.80 | 1,278,006 | -0.26(-0.66%) |
Mar 24, 2022 | 38.57 | 39.10 | 38.52 | 39.06 | 649,914 | +0.21(+0.54%) |
Mar 23, 2022 | 39.18 | 39.45 | 38.85 | 38.85 | 760,071 | -1.29(-3.21%) |
Mar 22, 2022 | 39.98 | 40.41 | 39.94 | 40.14 | 745,442 | -0.70(-1.72%) |
Mar 21, 2022 | 40.89 | 41.10 | 40.59 | 40.84 | 603,072 | -0.99(-2.36%) |
Mar 18, 2022 | 41.15 | 41.89 | 40.95 | 41.83 | 1,147,492 | +0.62(+1.51%) |
Mar 17, 2022 | 40.42 | 41.25 | 40.27 | 41.21 | 1,184,875 | +1.02(+2.53%) |
Mar 16, 2022 | 40.18 | 40.92 | 39.28 | 40.20 | 1,056,004 | +1.11(+2.84%) |
Mar 15, 2022 | 39.20 | 39.24 | 38.42 | 39.08 | 1,362,685 | +0.80(+2.08%) |
Mar 14, 2022 | 38.63 | 38.96 | 37.81 | 38.29 | 1,141,526 | +1.20(+3.23%) |
Mar 11, 2022 | 38.18 | 38.29 | 37.05 | 37.09 | 896,951 | +0.89(+2.45%) |
Mar 10, 2022 | 36.54 | 35.95 | 36.20 | 1,416,817 | -1.67(-4.42%) | |
Mar 09, 2022 | 37.35 | 38.33 | 36.86 | 37.88 | 2,198,659 | +2.99(+8.57%) |
Mar 08, 2022 | 34.91 | 36.07 | 34.07 | 34.89 | 1,663,394 | +0.32(+0.93%) |
Mar 07, 2022 | 36.38 | 36.38 | 34.44 | 34.56 | 889,298 | -1.04(-2.92%) |
Mar 04, 2022 | 35.72 | 35.84 | 34.95 | 35.60 | 1,468,080 | -3.29(-8.47%) |
Mar 03, 2022 | 40.18 | 40.18 | 38.68 | 38.90 | 958,014 | -0.76(-1.92%) |
Mar 02, 2022 | 39.48 | 40.01 | 39.33 | 39.66 | 997,472 | +0.91(+2.36%) |
Mar 01, 2022 | 39.89 | 39.91 | 38.55 | 38.74 | 1,175,626 | -1.42(-3.54%) |
Feb 28, 2022 | 40.04 | 40.94 | 39.83 | 40.17 | 1,260,545 | -0.91(-2.22%) |
Feb 25, 2022 | 40.18 | 41.11 | 40.19 | 41.08 | 1,025,372 | +1.41(+3.56%) |
Feb 24, 2022 | 38.73 | 39.75 | 38.25 | 39.67 | 1,668,931 | -1.82(-4.38%) |
Feb 23, 2022 | 42.61 | 42.82 | 41.43 | 41.48 | 709,926 | -1.71(-3.96%) |
Feb 22, 2022 | 43.44 | 43.75 | 42.76 | 43.19 | 562,153 | -0.81(-1.83%) |
Feb 18, 2022 | 44.00 | 0 | -0.23(-0.53%) | |||
Feb 17, 2022 | 44.73 | 44.82 | 44.11 | 44.23 | 345,898 | -1.25(-2.75%) |
Feb 16, 2022 | 44.82 | 45.56 | 44.71 | 45.48 | 369,506 | +0.64(+1.42%) |
Feb 15, 2022 | 44.63 | 44.98 | 44.62 | 44.85 | 359,575 | +0.84(+1.91%) |
Feb 14, 2022 | 44.48 | 44.49 | 43.67 | 44.00 | 514,458 | -1.15(-2.56%) |
Feb 11, 2022 | 45.96 | 46.22 | 44.95 | 45.16 | 552,213 | -0.81(-1.75%) |
Feb 10, 2022 | 46.07 | 46.86 | 45.79 | 45.96 | 374,915 | -0.42(-0.91%) |
Feb 09, 2022 | 46.60 | 46.73 | 46.20 | 46.38 | 283,405 | +0.79(+1.73%) |
Feb 08, 2022 | 45.45 | 45.69 | 45.31 | 45.60 | 306,662 | +0.33(+0.73%) |
Feb 07, 2022 | 45.38 | 45.63 | 45.17 | 45.27 | 317,396 | -0.33(-0.73%) |
Feb 04, 2022 | 45.67 | 46.03 | 45.37 | 45.60 | 424,289 | -0.50(-1.09%) |
Feb 03, 2022 | 46.73 | 46.04 | 46.10 | 328,476 | -0.67(-1.43%) | |
Feb 02, 2022 | 46.78 | 46.93 | 46.61 | 46.77 | 459,342 | +0.57(+1.24%) |