Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.93 | 39.58 | 37.91 | 38.11 | 364,912 | -1.33(-3.37%) |
Apr 28, 2022 | 37.72 | 39.74 | 36.15 | 39.44 | 459,739 | +3.52(+9.80%) |
Apr 27, 2022 | 35.36 | 36.25 | 35.00 | 35.92 | 492,759 | +0.31(+0.87%) |
Apr 26, 2022 | 36.98 | 37.19 | 35.54 | 35.61 | 301,601 | -1.66(-4.45%) |
Apr 25, 2022 | 35.94 | 37.32 | 35.84 | 37.27 | 359,185 | +0.78(+2.14%) |
Apr 22, 2022 | 37.07 | 37.61 | 36.42 | 36.49 | 283,986 | -0.88(-2.35%) |
Apr 21, 2022 | 37.96 | 38.31 | 37.08 | 37.37 | 249,921 | -0.13(-0.35%) |
Apr 20, 2022 | 38.22 | 38.77 | 37.50 | 37.50 | 234,952 | +0.03(+0.08%) |
Apr 19, 2022 | 37.02 | 37.94 | 36.27 | 37.47 | 247,842 | +0.48(+1.30%) |
Apr 18, 2022 | 35.65 | 37.42 | 35.65 | 36.99 | 383,973 | +0.99(+2.75%) |
Apr 14, 2022 | 37.35 | 37.56 | 36.00 | 36.00 | 221,404 | -0.89(-2.41%) |
Apr 13, 2022 | 36.88 | 37.56 | 36.35 | 36.89 | 467,354 | +0.52(+1.43%) |
Apr 12, 2022 | 36.86 | 39.04 | 35.37 | 36.37 | 430,632 | +1.55(+4.45%) |
Apr 11, 2022 | 35.91 | 36.63 | 34.72 | 34.82 | 686,499 | -1.77(-4.84%) |
Apr 08, 2022 | 38.50 | 38.53 | 36.51 | 36.59 | 373,061 | -2.08(-5.38%) |
Apr 07, 2022 | 38.32 | 39.25 | 38.21 | 38.67 | 395,519 | +0.26(+0.68%) |
Apr 06, 2022 | 38.52 | 39.22 | 38.12 | 38.41 | 289,147 | -0.89(-2.26%) |
Apr 05, 2022 | 42.44 | 42.44 | 39.23 | 39.30 | 307,881 | -3.43(-8.03%) |
Apr 04, 2022 | 41.71 | 42.76 | 41.54 | 42.73 | 275,596 | +1.09(+2.62%) |
Apr 01, 2022 | 42.04 | 43.29 | 40.79 | 41.64 | 432,876 | -0.39(-0.93%) |
Mar 31, 2022 | 42.34 | 43.35 | 41.91 | 42.03 | 303,911 | -0.67(-1.57%) |
Mar 30, 2022 | 43.64 | 44.00 | 42.19 | 42.70 | 213,660 | -1.34(-3.04%) |
Mar 29, 2022 | 43.47 | 44.40 | 43.14 | 44.04 | 299,930 | +1.33(+3.11%) |
Mar 28, 2022 | 42.84 | 43.37 | 41.68 | 42.71 | 173,894 | -0.44(-1.02%) |
Mar 25, 2022 | 43.35 | 43.45 | 42.46 | 43.15 | 157,408 | -0.28(-0.64%) |
Mar 24, 2022 | 41.50 | 43.46 | 41.06 | 43.43 | 222,320 | +2.18(+5.28%) |
Mar 23, 2022 | 41.31 | 42.23 | 40.74 | 41.25 | 244,318 | -0.48(-1.15%) |
Mar 22, 2022 | 42.25 | 42.68 | 41.34 | 41.73 | 247,441 | -0.29(-0.69%) |
Mar 21, 2022 | 42.58 | 43.25 | 41.32 | 42.02 | 228,483 | -0.82(-1.91%) |
Mar 18, 2022 | 41.59 | 42.96 | 41.25 | 42.84 | 542,315 | +1.08(+2.59%) |
Mar 17, 2022 | 40.74 | 42.05 | 40.49 | 41.76 | 248,693 | +0.47(+1.14%) |
Mar 16, 2022 | 38.91 | 41.33 | 38.61 | 41.29 | 313,635 | +3.08(+8.06%) |
Mar 15, 2022 | 37.38 | 38.28 | 37.19 | 38.21 | 321,895 | +0.87(+2.33%) |
Mar 14, 2022 | 39.08 | 39.15 | 37.12 | 37.34 | 297,383 | -1.87(-4.77%) |
Mar 11, 2022 | 40.56 | 40.82 | 39.20 | 39.21 | 224,928 | -0.68(-1.70%) |
Mar 10, 2022 | 39.36 | 40.10 | 38.96 | 39.89 | 206,597 | -0.49(-1.21%) |
Mar 09, 2022 | 39.68 | 40.63 | 38.80 | 40.38 | 281,431 | +2.27(+5.96%) |
Mar 08, 2022 | 38.07 | 38.93 | 36.84 | 38.11 | 505,447 | +0.47(+1.25%) |
Mar 07, 2022 | 39.66 | 40.39 | 37.57 | 37.64 | 374,571 | -1.95(-4.93%) |
Mar 04, 2022 | 40.00 | 40.54 | 39.07 | 39.59 | 347,092 | -1.01(-2.49%) |
Mar 03, 2022 | 41.92 | 42.00 | 40.11 | 40.60 | 217,198 | -1.11(-2.66%) |
Mar 02, 2022 | 39.75 | 41.96 | 39.73 | 41.71 | 299,118 | +2.34(+5.94%) |
Mar 01, 2022 | 40.20 | 40.62 | 38.84 | 39.37 | 463,666 | -1.12(-2.77%) |
Feb 28, 2022 | 40.38 | 41.53 | 39.99 | 40.49 | 413,963 | -0.72(-1.75%) |
Feb 25, 2022 | 41.18 | 41.52 | 40.42 | 41.21 | 309,041 | +0.08(+0.19%) |
Feb 24, 2022 | 37.26 | 41.23 | 37.05 | 41.13 | 464,987 | +2.24(+5.76%) |
Feb 23, 2022 | 40.81 | 41.35 | 38.78 | 38.89 | 358,048 | -1.41(-3.50%) |
Feb 22, 2022 | 41.34 | 42.16 | 39.87 | 40.30 | 285,680 | -1.72(-4.09%) |
Feb 18, 2022 | 42.02 | 0 | -0.73(-1.71%) | |||
Feb 17, 2022 | 42.94 | 43.39 | 42.51 | 42.75 | 268,363 | -0.53(-1.22%) |
Feb 16, 2022 | 42.10 | 43.36 | 41.23 | 43.28 | 166,899 | +0.88(+2.08%) |
Feb 15, 2022 | 41.23 | 42.59 | 41.23 | 42.40 | 332,400 | +2.02(+5.00%) |
Feb 14, 2022 | 40.31 | 41.17 | 39.79 | 40.38 | 458,637 | +0.38(+0.95%) |
Feb 11, 2022 | 41.00 | 41.60 | 39.42 | 40.00 | 379,825 | -1.04(-2.53%) |
Feb 10, 2022 | 41.08 | 42.66 | 40.79 | 41.04 | 325,453 | -1.59(-3.73%) |
Feb 09, 2022 | 42.62 | 42.84 | 41.77 | 42.63 | 188,721 | +0.47(+1.11%) |
Feb 08, 2022 | 41.00 | 42.23 | 40.61 | 42.16 | 432,160 | +1.47(+3.61%) |
Feb 07, 2022 | 40.10 | 41.49 | 40.08 | 40.69 | 319,075 | +0.63(+1.57%) |
Feb 04, 2022 | 40.16 | 41.00 | 38.87 | 40.06 | 476,353 | -0.50(-1.23%) |
Feb 03, 2022 | 43.55 | 40.56 | 826,925 | -2.32(-5.41%) | ||
Feb 02, 2022 | 43.55 | 44.08 | 42.12 | 42.88 | 433,375 | -0.03(-0.07%) |