Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.71 | 37.25 | 36.19 | 36.81 | 139,712 | -0.14(-0.38%) |
Apr 28, 2022 | 36.08 | 37.10 | 35.50 | 36.95 | 50,061 | +1.31(+3.68%) |
Apr 27, 2022 | 35.86 | 36.15 | 35.28 | 35.64 | 50,393 | -0.48(-1.33%) |
Apr 26, 2022 | 36.69 | 36.69 | 35.67 | 36.12 | 61,692 | -1.06(-2.85%) |
Apr 25, 2022 | 36.06 | 37.31 | 35.33 | 37.18 | 47,607 | +0.64(+1.75%) |
Apr 22, 2022 | 36.93 | 37.77 | 36.31 | 36.54 | 60,532 | -0.70(-1.88%) |
Apr 21, 2022 | 37.84 | 38.51 | 36.90 | 37.24 | 53,168 | -0.09(-0.24%) |
Apr 20, 2022 | 38.64 | 38.64 | 37.17 | 37.33 | 52,668 | -0.88(-2.30%) |
Apr 19, 2022 | 37.36 | 38.61 | 37.36 | 38.21 | 44,943 | +0.62(+1.65%) |
Apr 18, 2022 | 37.86 | 37.93 | 37.20 | 37.59 | 46,819 | -0.46(-1.21%) |
Apr 14, 2022 | 39.28 | 39.28 | 38.00 | 38.05 | 63,897 | -1.06(-2.71%) |
Apr 13, 2022 | 37.64 | 39.24 | 37.51 | 39.11 | 68,261 | +1.37(+3.63%) |
Apr 12, 2022 | 37.71 | 38.29 | 37.19 | 37.74 | 130,840 | +0.58(+1.56%) |
Apr 11, 2022 | 37.46 | 37.89 | 36.92 | 37.16 | 76,469 | -0.48(-1.28%) |
Apr 08, 2022 | 38.33 | 38.46 | 37.47 | 37.64 | 78,998 | -0.94(-2.44%) |
Apr 07, 2022 | 39.44 | 39.46 | 38.42 | 38.58 | 91,733 | -0.69(-1.76%) |
Apr 06, 2022 | 39.48 | 40.19 | 39.01 | 39.27 | 86,695 | -1.29(-3.18%) |
Apr 05, 2022 | 41.46 | 41.57 | 40.36 | 40.56 | 85,797 | -0.86(-2.08%) |
Apr 04, 2022 | 40.51 | 41.53 | 40.20 | 41.42 | 68,269 | +1.20(+2.98%) |
Apr 01, 2022 | 40.27 | 40.56 | 39.47 | 40.22 | 104,457 | +0.34(+0.85%) |
Mar 31, 2022 | 40.22 | 40.66 | 39.56 | 39.88 | 67,384 | -0.38(-0.94%) |
Mar 30, 2022 | 41.63 | 41.76 | 39.92 | 40.26 | 52,390 | -1.58(-3.78%) |
Mar 29, 2022 | 41.08 | 42.60 | 41.08 | 41.84 | 78,194 | +1.32(+3.26%) |
Mar 28, 2022 | 41.22 | 41.89 | 40.32 | 40.52 | 68,984 | -0.80(-1.94%) |
Mar 25, 2022 | 42.02 | 42.04 | 40.99 | 41.32 | 39,018 | -0.64(-1.53%) |
Mar 24, 2022 | 41.47 | 42.00 | 40.80 | 41.96 | 21,393 | +0.51(+1.23%) |
Mar 23, 2022 | 42.21 | 42.32 | 41.27 | 41.45 | 31,772 | -1.25(-2.93%) |
Mar 22, 2022 | 41.70 | 42.87 | 41.65 | 42.70 | 40,997 | +1.06(+2.55%) |
Mar 21, 2022 | 41.89 | 41.94 | 40.75 | 41.64 | 40,186 | -0.25(-0.60%) |
Mar 18, 2022 | 41.52 | 42.06 | 41.00 | 41.89 | 123,418 | +0.39(+0.94%) |
Mar 17, 2022 | 40.19 | 41.66 | 40.19 | 41.50 | 43,349 | +0.80(+1.97%) |
Mar 16, 2022 | 38.99 | 40.82 | 38.80 | 40.70 | 56,984 | +2.30(+5.99%) |
Mar 15, 2022 | 38.20 | 38.62 | 37.00 | 38.40 | 75,940 | +0.45(+1.19%) |
Mar 14, 2022 | 39.57 | 39.57 | 37.44 | 37.95 | 78,930 | -1.67(-4.22%) |
Mar 11, 2022 | 42.28 | 42.28 | 39.50 | 39.62 | 80,749 | -2.17(-5.19%) |
Mar 10, 2022 | 41.18 | 41.93 | 40.80 | 41.79 | 63,243 | -0.36(-0.85%) |
Mar 09, 2022 | 40.97 | 42.39 | 40.97 | 42.15 | 36,047 | +2.13(+5.32%) |
Mar 08, 2022 | 40.94 | 40.94 | 39.49 | 40.02 | 60,422 | -0.71(-1.74%) |
Mar 07, 2022 | 41.02 | 41.23 | 40.15 | 40.73 | 53,025 | -0.11(-0.27%) |
Mar 04, 2022 | 41.02 | 41.21 | 40.24 | 40.84 | 92,412 | -0.57(-1.38%) |
Mar 03, 2022 | 42.17 | 42.17 | 41.10 | 41.41 | 56,968 | -0.74(-1.76%) |
Mar 02, 2022 | 41.24 | 42.18 | 40.47 | 42.15 | 54,406 | +1.45(+3.56%) |
Mar 01, 2022 | 42.13 | 42.70 | 40.40 | 40.70 | 79,851 | -1.33(-3.16%) |
Feb 28, 2022 | 40.83 | 42.37 | 40.48 | 42.03 | 76,611 | +0.90(+2.19%) |
Feb 25, 2022 | 41.98 | 41.92 | 40.93 | 41.13 | 53,107 | -0.93(-2.21%) |
Feb 24, 2022 | 38.34 | 42.11 | 37.41 | 42.06 | 97,551 | +2.85(+7.27%) |
Feb 23, 2022 | 39.53 | 39.98 | 38.87 | 39.21 | 84,419 | +0.15(+0.38%) |
Feb 22, 2022 | 38.62 | 39.96 | 38.60 | 39.06 | 73,121 | +0.00(+0.00%) |
Feb 18, 2022 | 39.06 | 0 | -0.71(-1.79%) | |||
Feb 17, 2022 | 40.75 | 40.75 | 39.31 | 39.77 | 56,586 | -1.64(-3.96%) |
Feb 16, 2022 | 40.93 | 41.54 | 39.94 | 41.41 | 51,853 | +0.39(+0.95%) |
Feb 15, 2022 | 40.22 | 41.13 | 40.08 | 41.02 | 62,933 | +1.31(+3.30%) |
Feb 14, 2022 | 39.13 | 40.67 | 38.69 | 39.71 | 82,816 | +0.53(+1.35%) |
Feb 11, 2022 | 40.14 | 41.62 | 38.99 | 39.18 | 109,038 | -0.65(-1.63%) |
Feb 10, 2022 | 39.00 | 40.61 | 38.99 | 39.83 | 114,179 | -0.08(-0.20%) |
Feb 09, 2022 | 38.72 | 40.34 | 38.72 | 39.91 | 126,133 | +1.46(+3.80%) |
Feb 08, 2022 | 37.09 | 38.60 | 36.38 | 38.45 | 71,020 | +1.35(+3.64%) |
Feb 07, 2022 | 37.54 | 38.69 | 36.60 | 37.10 | 83,870 | -0.54(-1.43%) |
Feb 04, 2022 | 36.29 | 37.87 | 35.63 | 37.64 | 98,296 | +1.07(+2.93%) |
Feb 03, 2022 | 36.59 | 36.57 | 79,645 | -0.88(-2.35%) | ||
Feb 02, 2022 | 38.55 | 39.12 | 36.91 | 37.45 | 96,927 | -1.28(-3.30%) |