Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.00 | 37.28 | 36.91 | 37.09 | 311,840 | +0.54(+1.48%) |
Apr 28, 2022 | 36.55 | 36.67 | 36.35 | 36.55 | 743,842 | +0.35(+0.97%) |
Apr 27, 2022 | 36.05 | 36.52 | 35.97 | 36.20 | 131,395 | -0.30(-0.82%) |
Apr 26, 2022 | 37.08 | 37.15 | 36.45 | 36.50 | 138,747 | -1.02(-2.72%) |
Apr 25, 2022 | 37.44 | 37.54 | 37.21 | 37.52 | 88,128 | -0.70(-1.83%) |
Apr 22, 2022 | 38.34 | 38.48 | 38.16 | 38.22 | 53,641 | -0.23(-0.60%) |
Apr 21, 2022 | 38.48 | 38.89 | 38.41 | 38.45 | 114,833 | -1.33(-3.34%) |
Apr 20, 2022 | 39.65 | 39.80 | 39.57 | 39.78 | 82,123 | +0.29(+0.73%) |
Apr 19, 2022 | 39.45 | 39.72 | 39.42 | 39.49 | 79,485 | -0.15(-0.38%) |
Apr 18, 2022 | 40.50 | 40.50 | 39.56 | 39.64 | 77,732 | -0.32(-0.80%) |
Apr 14, 2022 | 39.89 | 39.97 | 39.82 | 39.96 | 95,630 | +0.16(+0.40%) |
Apr 13, 2022 | 40.16 | 40.19 | 39.57 | 39.80 | 101,823 | -0.16(-0.40%) |
Apr 12, 2022 | 39.90 | 40.25 | 39.78 | 39.96 | 95,817 | +0.23(+0.58%) |
Apr 11, 2022 | 39.54 | 39.87 | 39.34 | 39.73 | 61,628 | +1.01(+2.61%) |
Apr 08, 2022 | 38.73 | 38.77 | 38.52 | 38.72 | 74,234 | +0.21(+0.55%) |
Apr 07, 2022 | 38.01 | 38.52 | 37.89 | 38.51 | 66,199 | +0.05(+0.13%) |
Apr 06, 2022 | 38.52 | 38.68 | 38.31 | 38.46 | 115,635 | -0.39(-1.00%) |
Apr 05, 2022 | 38.96 | 39.08 | 38.63 | 38.85 | 229,576 | +0.68(+1.78%) |
Apr 04, 2022 | 38.42 | 38.47 | 38.07 | 38.17 | 112,316 | +0.70(+1.87%) |
Apr 01, 2022 | 37.31 | 37.50 | 37.18 | 37.47 | 76,305 | -0.20(-0.53%) |
Mar 31, 2022 | 37.94 | 38.05 | 37.63 | 37.67 | 127,667 | -0.65(-1.70%) |
Mar 30, 2022 | 37.72 | 38.51 | 37.67 | 38.32 | 67,437 | +0.85(+2.27%) |
Mar 29, 2022 | 36.94 | 37.88 | 36.78 | 37.47 | 198,578 | -0.90(-2.33%) |
Mar 28, 2022 | 38.29 | 38.64 | 38.06 | 38.37 | 93,967 | -1.53(-3.85%) |
Mar 25, 2022 | 39.71 | 39.95 | 39.70 | 39.90 | 89,763 | +0.33(+0.83%) |
Mar 24, 2022 | 39.30 | 39.57 | 39.07 | 39.57 | 301,667 | +0.77(+1.98%) |
Mar 23, 2022 | 38.97 | 39.02 | 38.68 | 38.80 | 510,426 | -0.27(-0.69%) |
Mar 22, 2022 | 38.89 | 39.14 | 38.65 | 39.07 | 80,449 | +0.53(+1.37%) |
Mar 21, 2022 | 38.07 | 38.73 | 38.07 | 38.54 | 120,729 | +0.32(+0.84%) |
Mar 18, 2022 | 38.01 | 38.24 | 37.76 | 38.22 | 240,183 | +0.19(+0.50%) |
Mar 17, 2022 | 37.51 | 38.17 | 37.48 | 38.03 | 226,042 | +0.80(+2.15%) |
Mar 16, 2022 | 37.25 | 37.25 | 36.48 | 37.23 | 262,081 | -0.92(-2.41%) |
Mar 15, 2022 | 37.61 | 38.29 | 37.44 | 38.15 | 120,017 | +1.00(+2.69%) |
Mar 14, 2022 | 38.56 | 38.61 | 37.13 | 37.15 | 262,468 | -0.95(-2.48%) |
Mar 11, 2022 | 38.39 | 38.78 | 38.00 | 38.09 | 1,128,700 | -0.12(-0.30%) |
Mar 10, 2022 | 38.28 | 38.62 | 37.89 | 38.21 | 875,326 | -0.01(-0.03%) |
Mar 09, 2022 | 37.45 | 38.69 | 37.19 | 38.22 | 314,428 | -1.63(-4.09%) |
Mar 08, 2022 | 39.05 | 40.65 | 39.00 | 39.85 | 901,783 | +1.21(+3.14%) |
Mar 07, 2022 | 39.42 | 39.56 | 38.25 | 38.64 | 492,725 | +2.11(+5.77%) |
Mar 04, 2022 | 36.89 | 36.92 | 36.32 | 36.53 | 891,870 | -0.72(-1.93%) |
Mar 03, 2022 | 38.43 | 38.46 | 37.01 | 37.25 | 687,199 | -1.57(-4.05%) |
Mar 02, 2022 | 39.00 | 39.55 | 38.74 | 38.82 | 760,365 | -0.75(-1.90%) |
Mar 01, 2022 | 40.22 | 40.56 | 39.56 | 39.57 | 460,694 | +0.76(+1.96%) |
Feb 28, 2022 | 39.07 | 39.66 | 38.44 | 38.81 | 441,306 | +3.11(+8.71%) |
Feb 25, 2022 | 35.30 | 35.72 | 35.23 | 35.70 | 355,595 | +0.87(+2.50%) |
Feb 24, 2022 | 34.12 | 34.99 | 33.53 | 34.83 | 643,512 | +2.14(+6.55%) |
Feb 23, 2022 | 32.90 | 33.08 | 32.67 | 32.69 | 71,616 | +0.22(+0.68%) |
Feb 22, 2022 | 32.45 | 32.67 | 32.29 | 32.47 | 241,350 | -0.27(-0.82%) |
Feb 18, 2022 | 32.74 | 0 | +0.08(+0.24%) | |||
Feb 17, 2022 | 32.58 | 32.74 | 32.56 | 32.66 | 124,708 | -0.20(-0.61%) |
Feb 16, 2022 | 32.68 | 32.86 | 32.56 | 32.86 | 239,033 | -0.09(-0.29%) |
Feb 15, 2022 | 32.75 | 32.97 | 32.67 | 32.95 | 125,807 | +0.14(+0.44%) |
Feb 14, 2022 | 33.09 | 33.13 | 32.67 | 32.81 | 101,318 | -0.14(-0.42%) |
Feb 11, 2022 | 32.75 | 33.20 | 32.69 | 32.95 | 134,995 | +0.40(+1.23%) |
Feb 10, 2022 | 32.47 | 33.38 | 32.45 | 32.55 | 95,487 | +0.18(+0.56%) |
Feb 09, 2022 | 32.66 | 32.67 | 32.34 | 32.37 | 138,872 | +0.11(+0.34%) |
Feb 08, 2022 | 32.13 | 32.27 | 32.07 | 32.26 | 44,433 | +0.77(+2.45%) |
Feb 07, 2022 | 31.38 | 31.66 | 31.33 | 31.49 | 83,733 | +0.05(+0.16%) |
Feb 04, 2022 | 31.10 | 31.50 | 31.03 | 31.44 | 65,387 | +0.07(+0.22%) |
Feb 03, 2022 | 31.56 | 31.37 | 31.37 | 68,154 | -0.04(-0.13%) | |
Feb 02, 2022 | 31.35 | 31.53 | 31.19 | 31.41 | 108,837 | -0.43(-1.34%) |