Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.03 | 36.53 | 36.03 | 36.21 | 10,423 | -0.48(-1.32%) |
Apr 28, 2022 | 36.65 | 36.80 | 36.37 | 36.69 | 12,035 | -0.32(-0.86%) |
Apr 27, 2022 | 37.57 | 37.58 | 36.90 | 37.01 | 15,680 | -0.55(-1.47%) |
Apr 26, 2022 | 37.56 | 37.72 | 37.26 | 37.57 | 15,709 | +0.70(+1.89%) |
Apr 25, 2022 | 37.00 | 37.40 | 36.75 | 36.87 | 21,899 | +0.70(+1.94%) |
Apr 22, 2022 | 35.86 | 36.27 | 35.86 | 36.17 | 8,957 | +0.06(+0.18%) |
Apr 21, 2022 | 36.23 | 36.25 | 35.65 | 36.10 | 18,633 | -0.64(-1.74%) |
Apr 20, 2022 | 36.31 | 36.76 | 36.20 | 36.74 | 6,117 | +0.92(+2.57%) |
Apr 19, 2022 | 36.18 | 36.34 | 35.82 | 35.82 | 31,397 | -0.77(-2.12%) |
Apr 18, 2022 | 36.99 | 36.99 | 36.60 | 36.60 | 13,469 | -0.35(-0.94%) |
Apr 14, 2022 | 37.83 | 37.83 | 36.82 | 36.95 | 16,562 | -1.01(-2.66%) |
Apr 13, 2022 | 38.03 | 38.47 | 37.86 | 37.95 | 27,501 | +0.24(+0.64%) |
Apr 12, 2022 | 37.77 | 38.09 | 37.57 | 37.72 | 10,499 | +0.50(+1.34%) |
Apr 11, 2022 | 37.36 | 37.44 | 37.06 | 37.22 | 30,157 | -0.46(-1.23%) |
Apr 08, 2022 | 37.67 | 37.91 | 37.54 | 37.68 | 24,321 | -0.56(-1.47%) |
Apr 07, 2022 | 38.33 | 38.43 | 38.12 | 38.24 | 11,057 | -0.38(-0.98%) |
Apr 06, 2022 | 38.31 | 38.80 | 38.31 | 38.62 | 44,529 | -0.40(-1.01%) |
Apr 05, 2022 | 40.07 | 40.07 | 38.95 | 39.01 | 18,230 | -1.40(-3.45%) |
Apr 04, 2022 | 40.59 | 40.59 | 40.22 | 40.41 | 10,464 | -0.17(-0.43%) |
Apr 01, 2022 | 40.10 | 40.80 | 39.98 | 40.58 | 25,285 | -0.62(-1.50%) |
Mar 31, 2022 | 41.31 | 41.47 | 41.14 | 41.20 | 13,920 | +0.09(+0.21%) |
Mar 30, 2022 | 40.40 | 41.13 | 40.40 | 41.12 | 11,524 | +0.52(+1.29%) |
Mar 29, 2022 | 40.45 | 40.73 | 40.06 | 40.59 | 11,651 | +0.55(+1.38%) |
Mar 28, 2022 | 39.98 | 40.40 | 39.90 | 40.04 | 19,823 | +0.26(+0.66%) |
Mar 25, 2022 | 40.52 | 40.52 | 39.67 | 39.78 | 45,583 | -1.42(-3.45%) |
Mar 24, 2022 | 41.08 | 41.25 | 41.01 | 41.20 | 56,540 | -0.34(-0.82%) |
Mar 23, 2022 | 41.21 | 41.72 | 41.01 | 41.54 | 32,811 | +0.50(+1.23%) |
Mar 22, 2022 | 41.04 | 41.27 | 40.84 | 41.04 | 32,378 | -0.60(-1.44%) |
Mar 21, 2022 | 42.39 | 42.45 | 41.51 | 41.64 | 93,929 | -1.70(-3.92%) |
Mar 18, 2022 | 43.25 | 43.34 | 43.17 | 43.34 | 7,312 | +0.48(+1.12%) |
Mar 17, 2022 | 43.09 | 43.38 | 42.80 | 42.86 | 7,736 | -0.23(-0.54%) |
Mar 16, 2022 | 43.18 | 43.22 | 42.37 | 43.09 | 12,579 | -0.18(-0.42%) |
Mar 15, 2022 | 44.05 | 44.10 | 43.11 | 43.27 | 17,442 | -0.08(-0.18%) |
Mar 14, 2022 | 43.98 | 44.12 | 43.35 | 43.35 | 29,570 | -1.79(-3.97%) |
Mar 11, 2022 | 44.99 | 45.19 | 44.85 | 45.14 | 7,161 | -0.03(-0.06%) |
Mar 10, 2022 | 45.34 | 45.42 | 44.92 | 45.17 | 89,019 | -0.66(-1.44%) |
Mar 09, 2022 | 46.07 | 46.18 | 45.69 | 45.83 | 19,674 | -0.87(-1.86%) |
Mar 08, 2022 | 46.80 | 46.89 | 46.49 | 46.70 | 8,861 | -0.90(-1.89%) |
Mar 07, 2022 | 47.56 | 48.15 | 47.48 | 47.60 | 10,988 | -0.62(-1.28%) |
Mar 04, 2022 | 47.96 | 48.52 | 47.96 | 48.22 | 22,621 | +1.21(+2.57%) |
Mar 03, 2022 | 46.55 | 47.01 | 46.55 | 47.01 | 14,522 | +0.78(+1.70%) |
Mar 02, 2022 | 47.54 | 47.60 | 46.23 | 46.23 | 8,555 | -2.10(-4.35%) |
Mar 01, 2022 | 47.62 | 48.85 | 47.62 | 48.33 | 19,834 | +1.43(+3.05%) |
Feb 28, 2022 | 46.33 | 47.05 | 46.33 | 46.89 | 7,389 | +1.48(+3.26%) |
Feb 25, 2022 | 45.25 | 45.42 | 45.04 | 45.41 | 10,706 | -0.04(-0.08%) |
Feb 24, 2022 | 46.24 | 46.31 | 45.45 | 45.45 | 12,918 | +0.14(+0.30%) |
Feb 23, 2022 | 45.36 | 45.39 | 45.12 | 45.32 | 7,116 | -0.65(-1.41%) |
Feb 22, 2022 | 45.68 | 45.99 | 45.50 | 45.96 | 116,272 | +0.02(+0.04%) |
Feb 18, 2022 | 45.95 | 0 | +0.50(+1.11%) | |||
Feb 17, 2022 | 45.04 | 45.50 | 45.04 | 45.44 | 16,412 | +0.73(+1.64%) |
Feb 16, 2022 | 44.83 | 44.84 | 44.43 | 44.71 | 10,351 | +0.19(+0.43%) |
Feb 15, 2022 | 44.53 | 44.61 | 44.41 | 44.51 | 14,027 | -0.45(-1.01%) |
Feb 14, 2022 | 45.13 | 45.38 | 44.74 | 44.97 | 7,770 | -0.93(-2.02%) |
Feb 11, 2022 | 44.95 | 45.93 | 44.51 | 45.90 | 22,505 | +1.37(+3.09%) |
Feb 10, 2022 | 45.16 | 45.16 | 44.48 | 44.52 | 18,008 | -1.16(-2.54%) |
Feb 09, 2022 | 45.88 | 45.96 | 45.66 | 45.68 | 15,662 | +0.27(+0.60%) |
Feb 08, 2022 | 45.64 | 45.64 | 45.41 | 45.41 | 6,040 | -0.56(-1.22%) |
Feb 07, 2022 | 45.97 | 46.13 | 45.84 | 45.97 | 8,801 | +0.02(+0.04%) |
Feb 04, 2022 | 46.25 | 46.27 | 45.85 | 45.96 | 19,667 | -1.20(-2.54%) |
Feb 03, 2022 | 47.12 | 47.16 | 47.15 | 15,082 | -0.51(-1.06%) | |
Feb 02, 2022 | 47.54 | 48.04 | 47.54 | 47.66 | 6,800 | +0.26(+0.56%) |