Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.69 | 39.04 | 38.00 | 38.10 | 39,765 | -0.61(-1.59%) |
Apr 28, 2022 | 38.60 | 39.01 | 38.31 | 38.71 | 45,742 | +0.30(+0.78%) |
Apr 27, 2022 | 38.58 | 39.12 | 38.40 | 38.41 | 52,855 | -0.18(-0.46%) |
Apr 26, 2022 | 39.03 | 39.20 | 38.52 | 38.59 | 61,043 | -0.72(-1.83%) |
Apr 25, 2022 | 38.92 | 39.44 | 38.47 | 39.31 | 49,259 | -0.20(-0.51%) |
Apr 22, 2022 | 40.28 | 40.46 | 39.35 | 39.51 | 40,532 | -0.88(-2.18%) |
Apr 21, 2022 | 40.74 | 41.25 | 40.38 | 40.39 | 25,390 | -0.34(-0.84%) |
Apr 20, 2022 | 40.70 | 41.04 | 40.51 | 40.73 | 30,449 | +0.14(+0.35%) |
Apr 19, 2022 | 40.29 | 40.81 | 40.29 | 40.59 | 63,606 | +0.34(+0.85%) |
Apr 18, 2022 | 40.90 | 40.91 | 40.16 | 40.25 | 79,214 | -0.55(-1.36%) |
Apr 14, 2022 | 40.80 | 41.09 | 40.27 | 40.80 | 50,727 | +0.11(+0.26%) |
Apr 13, 2022 | 40.28 | 40.71 | 40.10 | 40.70 | 19,042 | +0.63(+1.56%) |
Apr 12, 2022 | 40.39 | 40.72 | 39.87 | 40.07 | 20,902 | -0.23(-0.56%) |
Apr 11, 2022 | 40.72 | 40.99 | 40.22 | 40.30 | 41,819 | -0.67(-1.64%) |
Apr 08, 2022 | 40.91 | 41.13 | 40.78 | 40.97 | 42,116 | +0.28(+0.69%) |
Apr 07, 2022 | 40.57 | 40.85 | 40.46 | 40.69 | 40,648 | +0.04(+0.11%) |
Apr 06, 2022 | 40.00 | 40.65 | 39.80 | 40.65 | 32,376 | +0.64(+1.60%) |
Apr 05, 2022 | 40.04 | 40.46 | 40.00 | 40.01 | 36,077 | -0.21(-0.52%) |
Apr 04, 2022 | 40.54 | 40.75 | 40.07 | 40.22 | 43,872 | -0.27(-0.67%) |
Apr 01, 2022 | 39.90 | 40.85 | 39.75 | 40.49 | 59,507 | +0.69(+1.74%) |
Mar 31, 2022 | 39.37 | 40.36 | 39.25 | 39.80 | 89,675 | +0.60(+1.54%) |
Mar 30, 2022 | 38.91 | 39.20 | 38.84 | 39.20 | 45,011 | +0.26(+0.67%) |
Mar 29, 2022 | 38.72 | 39.00 | 38.72 | 38.93 | 37,460 | +0.44(+1.14%) |
Mar 28, 2022 | 38.31 | 38.61 | 38.12 | 38.50 | 20,712 | +0.23(+0.59%) |
Mar 25, 2022 | 38.39 | 38.42 | 38.09 | 38.27 | 37,234 | +0.03(+0.09%) |
Mar 24, 2022 | 37.96 | 38.33 | 37.83 | 38.23 | 20,821 | +0.38(+0.99%) |
Mar 23, 2022 | 38.01 | 38.43 | 37.81 | 37.86 | 31,097 | -0.44(-1.14%) |
Mar 22, 2022 | 38.61 | 38.62 | 38.18 | 38.30 | 34,063 | -0.19(-0.50%) |
Mar 21, 2022 | 38.27 | 38.53 | 38.03 | 38.49 | 40,976 | +0.22(+0.57%) |
Mar 18, 2022 | 38.05 | 38.47 | 37.98 | 38.27 | 26,746 | +0.29(+0.76%) |
Mar 17, 2022 | 37.36 | 38.19 | 37.23 | 37.98 | 29,802 | +0.52(+1.38%) |
Mar 16, 2022 | 37.11 | 37.68 | 36.91 | 37.47 | 35,646 | +0.61(+1.66%) |
Mar 15, 2022 | 36.28 | 36.99 | 36.28 | 36.85 | 44,423 | +0.51(+1.40%) |
Mar 14, 2022 | 36.38 | 36.72 | 36.12 | 36.35 | 39,997 | -0.05(-0.14%) |
Mar 11, 2022 | 36.97 | 37.25 | 36.40 | 36.40 | 39,799 | -0.40(-1.09%) |
Mar 10, 2022 | 36.49 | 37.10 | 36.47 | 36.80 | 38,048 | -0.45(-1.21%) |
Mar 09, 2022 | 36.91 | 37.37 | 36.73 | 37.25 | 66,659 | +0.79(+2.17%) |
Mar 08, 2022 | 36.95 | 37.17 | 36.38 | 36.46 | 43,215 | -0.54(-1.46%) |
Mar 07, 2022 | 37.55 | 37.74 | 36.97 | 37.00 | 48,854 | -0.78(-2.07%) |
Mar 04, 2022 | 37.76 | 38.01 | 37.29 | 37.78 | 44,194 | -0.19(-0.50%) |
Mar 03, 2022 | 38.05 | 38.26 | 37.85 | 37.97 | 36,579 | -0.06(-0.16%) |
Mar 02, 2022 | 37.54 | 38.09 | 37.54 | 38.03 | 25,297 | +0.60(+1.60%) |
Mar 01, 2022 | 37.60 | 37.79 | 37.25 | 37.43 | 34,166 | -0.14(-0.37%) |
Feb 28, 2022 | 37.87 | 37.87 | 37.10 | 37.57 | 56,718 | -0.25(-0.67%) |
Feb 25, 2022 | 37.00 | 37.82 | 37.18 | 37.82 | 35,017 | +1.10(+2.98%) |
Feb 24, 2022 | 35.83 | 36.85 | 35.45 | 36.73 | 85,103 | +0.45(+1.25%) |
Feb 23, 2022 | 36.61 | 36.97 | 36.08 | 36.27 | 49,091 | -0.20(-0.55%) |
Feb 22, 2022 | 36.53 | 36.97 | 36.28 | 36.47 | 55,761 | -0.33(-0.90%) |
Feb 18, 2022 | 36.80 | 0 | -0.61(-1.63%) | |||
Feb 17, 2022 | 37.84 | 37.87 | 37.34 | 37.41 | 47,989 | -0.69(-1.80%) |
Feb 16, 2022 | 38.47 | 38.47 | 37.62 | 38.10 | 63,594 | -0.55(-1.42%) |
Feb 15, 2022 | 37.87 | 38.65 | 37.87 | 38.65 | 34,332 | +0.89(+2.35%) |
Feb 14, 2022 | 38.07 | 38.27 | 37.53 | 37.76 | 47,934 | -0.31(-0.82%) |
Feb 11, 2022 | 38.72 | 39.19 | 37.91 | 38.07 | 44,589 | -0.82(-2.11%) |
Feb 10, 2022 | 39.27 | 39.32 | 38.74 | 38.89 | 38,418 | -0.68(-1.73%) |
Feb 09, 2022 | 39.29 | 39.60 | 39.00 | 39.58 | 35,186 | +0.71(+1.83%) |
Feb 08, 2022 | 38.50 | 39.09 | 38.50 | 38.87 | 37,128 | +0.29(+0.74%) |
Feb 07, 2022 | 39.14 | 39.14 | 38.58 | 38.58 | 31,110 | -0.42(-1.07%) |
Feb 04, 2022 | 38.53 | 39.05 | 38.40 | 39.00 | 38,352 | +0.22(+0.56%) |
Feb 03, 2022 | 38.62 | 38.78 | 29,054 | -0.22(-0.55%) | ||
Feb 02, 2022 | 38.94 | 39.16 | 38.70 | 39.00 | 45,874 | -0.01(-0.02%) |