Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.58 | 37.64 | 37.23 | 37.25 | 101,396 | -0.57(-1.50%) |
Apr 28, 2022 | 37.65 | 37.82 | 37.51 | 37.82 | 85,651 | +0.24(+0.63%) |
Apr 27, 2022 | 37.82 | 37.87 | 37.52 | 37.58 | 162,532 | -0.19(-0.49%) |
Apr 26, 2022 | 38.02 | 38.02 | 37.77 | 37.77 | 152,649 | -0.31(-0.82%) |
Apr 25, 2022 | 37.76 | 38.08 | 37.74 | 38.08 | 144,543 | +0.34(+0.90%) |
Apr 22, 2022 | 37.93 | 37.93 | 37.69 | 37.74 | 514,784 | -0.18(-0.47%) |
Apr 21, 2022 | 38.29 | 38.33 | 37.90 | 37.92 | 165,366 | -0.27(-0.71%) |
Apr 20, 2022 | 38.18 | 38.27 | 38.10 | 38.19 | 88,220 | +0.05(+0.13%) |
Apr 19, 2022 | 38.05 | 38.18 | 38.01 | 38.14 | 381,036 | +0.02(+0.04%) |
Apr 18, 2022 | 38.13 | 38.20 | 38.07 | 38.12 | 130,493 | -0.04(-0.11%) |
Apr 14, 2022 | 38.47 | 38.48 | 38.08 | 38.16 | 136,028 | -0.31(-0.81%) |
Apr 13, 2022 | 38.28 | 38.48 | 38.26 | 38.48 | 276,935 | +0.26(+0.69%) |
Apr 12, 2022 | 38.16 | 38.36 | 38.06 | 38.21 | 160,984 | +0.30(+0.80%) |
Apr 11, 2022 | 38.07 | 38.07 | 37.90 | 37.91 | 71,578 | -0.27(-0.71%) |
Apr 08, 2022 | 38.23 | 38.40 | 38.18 | 38.18 | 102,953 | -0.25(-0.66%) |
Apr 07, 2022 | 38.53 | 38.54 | 38.41 | 38.43 | 110,692 | -0.08(-0.22%) |
Apr 06, 2022 | 38.50 | 38.74 | 38.35 | 38.52 | 174,473 | -0.27(-0.70%) |
Apr 05, 2022 | 39.25 | 39.25 | 38.78 | 38.79 | 148,717 | -0.51(-1.29%) |
Apr 04, 2022 | 39.02 | 39.30 | 39.02 | 39.30 | 92,196 | +0.30(+0.76%) |
Apr 01, 2022 | 38.92 | 39.02 | 38.82 | 39.00 | 183,197 | +0.07(+0.18%) |
Mar 31, 2022 | 39.11 | 39.11 | 38.93 | 38.93 | 69,068 | -0.11(-0.28%) |
Mar 30, 2022 | 39.15 | 39.15 | 39.02 | 39.04 | 199,705 | -0.11(-0.28%) |
Mar 29, 2022 | 38.94 | 39.18 | 38.90 | 39.15 | 306,707 | +0.46(+1.18%) |
Mar 28, 2022 | 38.44 | 38.70 | 38.44 | 38.69 | 223,099 | +0.21(+0.56%) |
Mar 25, 2022 | 38.75 | 38.75 | 38.45 | 38.48 | 289,644 | -0.26(-0.67%) |
Mar 24, 2022 | 38.67 | 38.76 | 38.54 | 38.74 | 159,343 | +0.10(+0.26%) |
Mar 23, 2022 | 38.74 | 38.79 | 38.60 | 38.64 | 451,752 | -0.18(-0.48%) |
Mar 22, 2022 | 38.62 | 38.82 | 38.54 | 38.82 | 126,805 | +0.21(+0.54%) |
Mar 21, 2022 | 38.96 | 39.00 | 38.50 | 38.61 | 186,556 | -0.36(-0.93%) |
Mar 18, 2022 | 38.82 | 39.02 | 38.75 | 38.97 | 198,191 | +0.13(+0.32%) |
Mar 17, 2022 | 38.69 | 38.87 | 38.68 | 38.85 | 160,515 | +0.23(+0.59%) |
Mar 16, 2022 | 38.28 | 38.64 | 38.07 | 38.62 | 252,445 | +0.55(+1.46%) |
Mar 15, 2022 | 37.85 | 38.18 | 37.85 | 38.07 | 141,047 | +0.29(+0.76%) |
Mar 14, 2022 | 38.13 | 38.13 | 37.72 | 37.78 | 109,429 | -0.42(-1.10%) |
Mar 11, 2022 | 38.54 | 38.55 | 38.17 | 38.20 | 142,956 | -0.31(-0.81%) |
Mar 10, 2022 | 38.61 | 38.64 | 38.47 | 38.51 | 249,152 | -0.34(-0.87%) |
Mar 09, 2022 | 38.75 | 38.86 | 38.70 | 38.85 | 64,458 | +0.32(+0.83%) |
Mar 08, 2022 | 38.71 | 38.77 | 38.53 | 38.53 | 347,266 | -0.08(-0.20%) |
Mar 07, 2022 | 38.89 | 38.91 | 38.56 | 38.60 | 228,588 | -0.35(-0.91%) |
Mar 04, 2022 | 39.20 | 39.27 | 38.28 | 38.96 | 407,748 | -0.35(-0.90%) |
Mar 03, 2022 | 39.54 | 39.54 | 39.25 | 39.31 | 115,730 | -0.10(-0.26%) |
Mar 02, 2022 | 39.23 | 39.43 | 39.19 | 39.41 | 583,838 | +0.14(+0.36%) |
Mar 01, 2022 | 39.54 | 39.54 | 39.19 | 39.27 | 580,708 | -0.14(-0.34%) |
Feb 28, 2022 | 39.15 | 39.49 | 39.15 | 39.40 | 212,937 | +0.04(+0.11%) |
Feb 25, 2022 | 39.24 | 39.38 | 39.30 | 39.36 | 798,093 | +0.18(+0.47%) |
Feb 24, 2022 | 38.49 | 39.18 | 38.49 | 39.18 | 102,430 | +0.28(+0.73%) |
Feb 23, 2022 | 38.98 | 39.04 | 38.88 | 38.89 | 47,232 | +0.00(+0.00%) |
Feb 22, 2022 | 39.04 | 39.12 | 38.89 | 38.89 | 73,204 | -0.19(-0.49%) |
Feb 18, 2022 | 39.08 | 0 | +0.08(+0.19%) | |||
Feb 17, 2022 | 39.08 | 39.14 | 38.99 | 39.01 | 186,214 | -0.22(-0.55%) |
Feb 16, 2022 | 38.93 | 39.41 | 38.90 | 39.23 | 183,717 | +0.25(+0.64%) |
Feb 15, 2022 | 39.03 | 39.05 | 38.92 | 38.98 | 68,135 | +0.01(+0.02%) |
Feb 14, 2022 | 38.94 | 39.03 | 38.81 | 38.97 | 698,662 | +0.03(+0.06%) |
Feb 11, 2022 | 39.24 | 39.27 | 38.92 | 38.94 | 232,550 | -0.23(-0.58%) |
Feb 10, 2022 | 39.41 | 39.61 | 39.12 | 39.17 | 320,025 | -0.52(-1.30%) |
Feb 09, 2022 | 39.64 | 39.77 | 39.64 | 39.69 | 195,973 | +0.18(+0.44%) |
Feb 08, 2022 | 39.58 | 39.63 | 39.47 | 39.51 | 90,877 | +0.01(+0.02%) |
Feb 07, 2022 | 39.45 | 39.65 | 39.45 | 39.50 | 45,344 | -0.08(-0.19%) |
Feb 04, 2022 | 39.50 | 39.68 | 39.34 | 39.58 | 76,551 | -0.14(-0.35%) |
Feb 03, 2022 | 39.94 | 39.70 | 39.72 | 127,475 | -0.43(-1.07%) | |
Feb 02, 2022 | 40.12 | 40.15 | 39.94 | 40.15 | 67,699 | +0.08(+0.19%) |