Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.27 | 39.27 | 38.17 | 38.17 | 6,535 | -1.07(-2.73%) |
Apr 28, 2022 | 38.90 | 39.24 | 38.76 | 39.24 | 22,502 | +0.44(+1.14%) |
Apr 27, 2022 | 38.86 | 39.12 | 38.75 | 38.79 | 51,474 | +0.19(+0.49%) |
Apr 26, 2022 | 39.18 | 39.18 | 38.60 | 38.60 | 15,850 | -0.61(-1.56%) |
Apr 25, 2022 | 39.20 | 39.26 | 38.61 | 39.22 | 24,511 | +0.09(+0.23%) |
Apr 22, 2022 | 39.77 | 39.77 | 39.13 | 39.13 | 15,149 | -0.67(-1.67%) |
Apr 21, 2022 | 39.99 | 40.24 | 39.79 | 39.79 | 17,594 | -0.11(-0.28%) |
Apr 20, 2022 | 39.74 | 39.96 | 39.69 | 39.90 | 14,721 | +0.60(+1.51%) |
Apr 19, 2022 | 39.17 | 39.38 | 39.10 | 39.31 | 73,674 | +0.51(+1.31%) |
Apr 18, 2022 | 39.14 | 39.14 | 38.72 | 38.80 | 4,892 | -0.30(-0.77%) |
Apr 14, 2022 | 39.25 | 39.32 | 39.10 | 39.10 | 6,754 | +0.04(+0.11%) |
Apr 13, 2022 | 38.94 | 39.07 | 38.90 | 39.06 | 49,867 | +0.21(+0.55%) |
Apr 12, 2022 | 39.03 | 39.05 | 38.73 | 38.85 | 35,750 | +0.09(+0.23%) |
Apr 11, 2022 | 38.97 | 39.06 | 38.50 | 38.76 | 15,722 | -0.10(-0.26%) |
Apr 08, 2022 | 38.93 | 39.03 | 38.73 | 38.86 | 5,775 | +0.24(+0.61%) |
Apr 07, 2022 | 38.35 | 38.62 | 38.28 | 38.62 | 3,110 | +0.43(+1.11%) |
Apr 06, 2022 | 37.87 | 38.21 | 37.87 | 38.20 | 4,998 | +0.41(+1.08%) |
Apr 05, 2022 | 37.86 | 38.04 | 37.78 | 37.79 | 6,930 | +0.02(+0.05%) |
Apr 04, 2022 | 37.77 | 37.77 | 37.58 | 37.77 | 2,296 | -0.16(-0.43%) |
Apr 01, 2022 | 37.93 | 37.93 | 37.93 | 37.93 | 251 | +0.39(+1.04%) |
Mar 31, 2022 | 37.70 | 37.72 | 37.54 | 37.54 | 697 | +0.02(+0.04%) |
Mar 30, 2022 | 37.59 | 37.59 | 37.52 | 37.52 | 347 | +0.07(+0.19%) |
Mar 29, 2022 | 37.52 | 37.52 | 37.23 | 37.45 | 15,396 | +0.08(+0.21%) |
Mar 28, 2022 | 37.20 | 37.38 | 37.20 | 37.38 | 664 | +0.11(+0.30%) |
Mar 25, 2022 | 37.27 | 37.27 | 37.08 | 37.26 | 1,512 | +0.36(+0.97%) |
Mar 24, 2022 | 36.72 | 36.91 | 36.72 | 36.91 | 540 | +0.29(+0.79%) |
Mar 23, 2022 | 36.63 | 36.63 | 36.62 | 36.62 | 726 | -0.17(-0.47%) |
Mar 22, 2022 | 36.58 | 36.79 | 36.52 | 36.79 | 1,524 | +0.24(+0.64%) |
Mar 21, 2022 | 36.46 | 36.55 | 36.44 | 36.55 | 1,273 | +0.11(+0.30%) |
Mar 18, 2022 | 36.22 | 36.46 | 36.22 | 36.44 | 1,075 | +0.03(+0.07%) |
Mar 17, 2022 | 36.08 | 36.51 | 36.08 | 36.42 | 4,927 | +0.34(+0.95%) |
Mar 16, 2022 | 36.38 | 36.40 | 36.06 | 36.07 | 7,247 | -0.02(-0.04%) |
Mar 15, 2022 | 35.74 | 36.13 | 35.74 | 36.09 | 9,948 | +0.56(+1.58%) |
Mar 14, 2022 | 35.61 | 35.61 | 35.53 | 35.53 | 315 | +0.20(+0.56%) |
Mar 11, 2022 | 35.81 | 35.81 | 35.33 | 35.33 | 1,348 | -0.43(-1.20%) |
Mar 10, 2022 | 35.64 | 35.78 | 35.56 | 35.76 | 72,363 | -0.13(-0.36%) |
Mar 09, 2022 | 36.02 | 36.11 | 35.88 | 35.89 | 1,260 | +0.25(+0.71%) |
Mar 08, 2022 | 36.56 | 36.56 | 35.63 | 35.63 | 12,327 | -0.97(-2.66%) |
Mar 07, 2022 | 36.97 | 36.97 | 36.61 | 36.61 | 2,468 | -0.62(-1.67%) |
Mar 04, 2022 | 37.11 | 37.23 | 37.11 | 37.23 | 2,043 | +0.11(+0.31%) |
Mar 03, 2022 | 37.00 | 37.19 | 37.00 | 37.11 | 1,562 | +0.39(+1.05%) |
Mar 02, 2022 | 36.56 | 36.78 | 36.53 | 36.73 | 655 | +0.46(+1.26%) |
Mar 01, 2022 | 36.43 | 36.49 | 36.27 | 36.27 | 1,045 | -0.12(-0.33%) |
Feb 28, 2022 | 36.47 | 36.47 | 35.84 | 36.39 | 18,093 | -0.39(-1.06%) |
Feb 25, 2022 | 36.60 | 36.78 | 36.60 | 36.78 | 1,562 | +1.13(+3.16%) |
Feb 24, 2022 | 35.45 | 35.66 | 35.11 | 35.66 | 1,714 | -0.52(-1.44%) |
Feb 23, 2022 | 36.54 | 36.54 | 36.18 | 36.18 | 1,839 | -0.26(-0.72%) |
Feb 22, 2022 | 36.59 | 36.63 | 36.31 | 36.44 | 6,270 | -0.15(-0.42%) |
Feb 18, 2022 | 36.59 | 0 | -0.07(-0.19%) | |||
Feb 17, 2022 | 36.32 | 36.70 | 36.32 | 36.66 | 1,254 | +0.23(+0.62%) |
Feb 16, 2022 | 36.25 | 36.44 | 36.24 | 36.44 | 809 | +0.05(+0.13%) |
Feb 15, 2022 | 36.34 | 36.39 | 36.34 | 36.39 | 1,189 | +0.05(+0.13%) |
Feb 14, 2022 | 36.49 | 36.49 | 36.12 | 36.34 | 1,011 | -0.22(-0.59%) |
Feb 11, 2022 | 36.71 | 36.71 | 36.56 | 36.56 | 528 | +0.12(+0.32%) |
Feb 10, 2022 | 36.44 | 36.44 | 36.44 | 36.44 | 63 | -0.30(-0.82%) |
Feb 09, 2022 | 36.88 | 36.88 | 36.74 | 36.74 | 394 | +0.04(+0.11%) |
Feb 08, 2022 | 36.77 | 36.77 | 36.59 | 36.70 | 672 | +0.29(+0.81%) |
Feb 07, 2022 | 36.38 | 36.42 | 36.38 | 36.41 | 359 | +0.12(+0.33%) |
Feb 04, 2022 | 36.61 | 36.61 | 36.29 | 36.29 | 1,586 | -0.49(-1.34%) |
Feb 03, 2022 | 36.78 | 36.78 | 36.78 | 36.78 | 227 | -0.05(-0.12%) |
Feb 02, 2022 | 36.71 | 36.88 | 36.71 | 36.83 | 685 | +0.32(+0.87%) |