Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.74 | 39.26 | 36.07 | 36.33 | 1,173,726 | -2.51(-6.46%) |
Apr 28, 2022 | 39.03 | 39.49 | 37.79 | 38.84 | 873,044 | +0.45(+1.17%) |
Apr 27, 2022 | 39.36 | 40.33 | 38.01 | 38.39 | 1,033,131 | -1.03(-2.61%) |
Apr 26, 2022 | 40.80 | 41.12 | 39.06 | 39.42 | 1,023,306 | -1.70(-4.13%) |
Apr 25, 2022 | 38.10 | 41.13 | 38.10 | 41.12 | 1,318,477 | +2.51(+6.50%) |
Apr 22, 2022 | 38.85 | 39.55 | 38.10 | 38.61 | 1,099,710 | -0.22(-0.57%) |
Apr 21, 2022 | 38.17 | 39.09 | 38.03 | 38.83 | 1,397,530 | +1.34(+3.57%) |
Apr 20, 2022 | 37.65 | 38.00 | 37.21 | 37.49 | 689,158 | +0.23(+0.62%) |
Apr 19, 2022 | 36.45 | 38.06 | 36.44 | 37.26 | 793,086 | +1.06(+2.93%) |
Apr 18, 2022 | 35.34 | 37.22 | 35.34 | 36.20 | 781,833 | +0.18(+0.50%) |
Apr 14, 2022 | 36.93 | 37.15 | 35.60 | 36.02 | 939,554 | -1.14(-3.07%) |
Apr 13, 2022 | 35.58 | 37.78 | 35.47 | 37.16 | 944,466 | +1.62(+4.56%) |
Apr 12, 2022 | 34.91 | 36.53 | 34.91 | 35.54 | 1,102,930 | +0.94(+2.72%) |
Apr 11, 2022 | 33.69 | 35.36 | 33.63 | 34.60 | 1,225,989 | +0.62(+1.82%) |
Apr 08, 2022 | 34.62 | 35.05 | 33.31 | 33.98 | 1,314,048 | -1.03(-2.94%) |
Apr 07, 2022 | 35.25 | 35.30 | 33.92 | 35.01 | 1,235,485 | -0.08(-0.23%) |
Apr 06, 2022 | 35.45 | 35.62 | 33.70 | 35.09 | 1,102,976 | -1.06(-2.93%) |
Apr 05, 2022 | 37.73 | 38.21 | 36.05 | 36.15 | 899,403 | -1.58(-4.19%) |
Apr 04, 2022 | 36.78 | 37.93 | 35.84 | 37.73 | 993,379 | +0.77(+2.08%) |
Apr 01, 2022 | 38.20 | 39.00 | 36.27 | 36.96 | 984,481 | -1.20(-3.14%) |
Mar 31, 2022 | 37.57 | 38.56 | 37.04 | 38.16 | 866,921 | +0.82(+2.20%) |
Mar 30, 2022 | 37.82 | 38.61 | 37.31 | 37.34 | 683,853 | -0.94(-2.46%) |
Mar 29, 2022 | 36.94 | 38.55 | 36.63 | 38.28 | 1,402,437 | +2.10(+5.80%) |
Mar 28, 2022 | 36.10 | 36.53 | 35.67 | 36.18 | 822,132 | +0.10(+0.28%) |
Mar 25, 2022 | 37.90 | 38.09 | 35.42 | 36.08 | 1,005,480 | -1.72(-4.55%) |
Mar 24, 2022 | 37.26 | 37.90 | 36.76 | 37.80 | 803,223 | +0.88(+2.38%) |
Mar 23, 2022 | 36.93 | 38.11 | 36.82 | 36.92 | 677,516 | -0.55(-1.47%) |
Mar 22, 2022 | 36.28 | 38.30 | 36.28 | 37.47 | 1,480,829 | +1.49(+4.14%) |
Mar 21, 2022 | 36.11 | 36.73 | 35.47 | 35.98 | 1,114,628 | +0.00(+0.00%) |
Mar 18, 2022 | 35.40 | 35.98 | 34.73 | 35.98 | 1,265,044 | +0.55(+1.55%) |
Mar 17, 2022 | 35.01 | 35.51 | 34.42 | 35.43 | 930,561 | -0.35(-0.98%) |
Mar 16, 2022 | 34.47 | 36.14 | 34.25 | 35.78 | 1,006,861 | +1.99(+5.89%) |
Mar 15, 2022 | 34.35 | 35.50 | 33.21 | 33.79 | 760,473 | -0.14(-0.41%) |
Mar 14, 2022 | 35.39 | 35.52 | 33.40 | 33.93 | 1,223,919 | -1.32(-3.74%) |
Mar 11, 2022 | 36.02 | 36.20 | 34.99 | 35.25 | 639,508 | -0.35(-0.98%) |
Mar 10, 2022 | 34.16 | 35.70 | 35.60 | 1,039,258 | +0.70(+2.01%) | |
Mar 09, 2022 | 33.85 | 35.83 | 33.84 | 34.90 | 1,380,806 | +2.23(+6.83%) |
Mar 08, 2022 | 31.20 | 34.45 | 30.86 | 32.67 | 2,009,098 | +1.34(+4.28%) |
Mar 07, 2022 | 36.65 | 36.73 | 31.09 | 31.33 | 2,211,932 | -5.50(-14.93%) |
Mar 04, 2022 | 38.34 | 38.57 | 35.56 | 36.83 | 1,528,266 | -1.92(-4.95%) |
Mar 03, 2022 | 41.99 | 42.14 | 38.45 | 38.75 | 1,024,369 | -2.88(-6.92%) |
Mar 02, 2022 | 39.86 | 41.92 | 39.86 | 41.63 | 811,554 | +1.93(+4.86%) |
Mar 01, 2022 | 42.15 | 42.27 | 39.34 | 39.70 | 1,208,614 | -2.84(-6.68%) |
Feb 28, 2022 | 42.58 | 42.81 | 41.77 | 42.54 | 838,937 | -0.30(-0.70%) |
Feb 25, 2022 | 41.65 | 42.94 | 41.21 | 42.84 | 730,924 | +1.18(+2.83%) |
Feb 24, 2022 | 39.18 | 41.77 | 39.10 | 41.66 | 912,095 | +1.07(+2.64%) |
Feb 23, 2022 | 41.71 | 42.40 | 39.84 | 40.59 | 1,106,832 | -0.73(-1.77%) |
Feb 22, 2022 | 42.07 | 42.92 | 40.85 | 41.32 | 1,096,237 | -1.53(-3.57%) |
Feb 18, 2022 | 42.85 | 0 | +1.22(+2.93%) | |||
Feb 17, 2022 | 43.14 | 43.43 | 41.00 | 41.63 | 729,470 | -1.73(-3.99%) |
Feb 16, 2022 | 42.47 | 44.03 | 42.04 | 43.36 | 1,069,654 | +0.84(+1.98%) |
Feb 15, 2022 | 41.39 | 42.69 | 41.39 | 42.52 | 771,640 | +1.51(+3.68%) |
Feb 14, 2022 | 41.19 | 42.00 | 40.73 | 41.01 | 979,528 | -0.10(-0.24%) |
Feb 11, 2022 | 41.45 | 42.21 | 40.27 | 41.11 | 894,180 | -0.25(-0.60%) |
Feb 10, 2022 | 41.52 | 43.70 | 41.07 | 41.36 | 1,141,928 | -0.80(-1.90%) |
Feb 09, 2022 | 40.89 | 42.19 | 40.88 | 42.16 | 974,536 | +1.54(+3.79%) |
Feb 08, 2022 | 38.76 | 40.83 | 38.41 | 40.62 | 1,235,070 | +1.67(+4.29%) |
Feb 07, 2022 | 37.94 | 39.44 | 37.85 | 38.95 | 1,331,057 | +1.19(+3.15%) |
Feb 04, 2022 | 36.76 | 37.94 | 35.38 | 37.76 | 1,698,150 | +0.54(+1.45%) |
Feb 03, 2022 | 37.50 | 36.54 | 37.22 | 1,895,578 | -0.41(-1.09%) | |
Feb 02, 2022 | 39.00 | 40.25 | 36.64 | 37.63 | 4,888,896 | +2.90(+8.35%) |