Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.42 | 41.97 | 40.32 | 41.35 | 363,398 | +0.52(+1.28%) |
Apr 28, 2022 | 41.69 | 41.76 | 39.37 | 40.83 | 712,357 | +2.93(+7.72%) |
Apr 27, 2022 | 37.68 | 38.41 | 37.60 | 37.90 | 138,976 | +0.23(+0.62%) |
Apr 26, 2022 | 38.27 | 38.88 | 37.45 | 37.67 | 189,439 | -0.93(-2.40%) |
Apr 25, 2022 | 38.48 | 38.78 | 36.97 | 38.60 | 190,670 | -0.20(-0.52%) |
Apr 22, 2022 | 39.67 | 39.81 | 38.49 | 38.80 | 131,642 | -1.22(-3.04%) |
Apr 21, 2022 | 40.36 | 40.84 | 39.97 | 40.02 | 92,855 | +0.14(+0.34%) |
Apr 20, 2022 | 39.49 | 40.13 | 39.27 | 39.88 | 105,025 | +0.73(+1.88%) |
Apr 19, 2022 | 39.60 | 39.77 | 38.99 | 39.15 | 121,336 | -0.28(-0.71%) |
Apr 18, 2022 | 40.01 | 40.24 | 38.97 | 39.43 | 113,033 | -0.61(-1.52%) |
Apr 14, 2022 | 40.28 | 40.70 | 39.75 | 40.04 | 100,933 | -0.10(-0.24%) |
Apr 13, 2022 | 39.51 | 40.17 | 39.27 | 40.13 | 247,861 | +0.80(+2.04%) |
Apr 12, 2022 | 40.09 | 40.63 | 39.15 | 39.33 | 172,083 | -0.49(-1.24%) |
Apr 11, 2022 | 40.74 | 41.51 | 39.78 | 39.83 | 188,881 | -0.82(-2.02%) |
Apr 08, 2022 | 40.60 | 41.33 | 40.28 | 40.65 | 149,163 | +0.15(+0.38%) |
Apr 07, 2022 | 40.41 | 40.86 | 40.29 | 40.49 | 185,125 | -0.14(-0.36%) |
Apr 06, 2022 | 40.45 | 41.26 | 40.45 | 40.64 | 179,325 | -0.06(-0.14%) |
Apr 05, 2022 | 40.84 | 41.52 | 40.28 | 40.70 | 239,022 | -0.37(-0.89%) |
Apr 04, 2022 | 41.17 | 42.12 | 40.70 | 41.06 | 358,676 | -0.10(-0.23%) |
Apr 01, 2022 | 40.21 | 41.23 | 39.89 | 41.16 | 209,678 | +1.28(+3.20%) |
Mar 31, 2022 | 39.99 | 40.70 | 39.86 | 39.88 | 251,980 | -0.22(-0.55%) |
Mar 30, 2022 | 40.09 | 40.52 | 39.82 | 40.11 | 257,471 | +0.14(+0.36%) |
Mar 29, 2022 | 39.84 | 40.76 | 39.64 | 39.96 | 481,658 | +0.82(+2.10%) |
Mar 28, 2022 | 39.27 | 39.48 | 38.84 | 39.14 | 351,705 | -0.14(-0.37%) |
Mar 25, 2022 | 39.30 | 39.75 | 38.70 | 39.28 | 303,586 | +0.34(+0.87%) |
Mar 24, 2022 | 39.19 | 39.27 | 38.40 | 38.95 | 242,351 | -0.13(-0.32%) |
Mar 23, 2022 | 40.70 | 41.26 | 39.02 | 39.07 | 334,131 | -1.99(-4.85%) |
Mar 22, 2022 | 40.69 | 41.49 | 40.44 | 41.06 | 707,101 | +0.97(+2.41%) |
Mar 21, 2022 | 39.94 | 40.54 | 39.63 | 40.10 | 427,946 | +0.66(+1.67%) |
Mar 18, 2022 | 40.62 | 40.92 | 39.43 | 39.44 | 496,459 | -1.32(-3.25%) |
Mar 17, 2022 | 39.95 | 41.28 | 39.95 | 40.76 | 270,614 | +0.36(+0.88%) |
Mar 16, 2022 | 40.27 | 40.72 | 39.52 | 40.41 | 321,939 | +0.79(+2.00%) |
Mar 15, 2022 | 39.86 | 40.75 | 39.40 | 39.61 | 713,717 | +0.42(+1.06%) |
Mar 14, 2022 | 39.32 | 39.80 | 38.22 | 39.20 | 577,402 | +0.46(+1.20%) |
Mar 11, 2022 | 40.41 | 40.58 | 38.69 | 38.73 | 334,515 | -1.56(-3.86%) |
Mar 10, 2022 | 39.57 | 40.75 | 39.54 | 40.29 | 783,450 | -0.01(-0.02%) |
Mar 09, 2022 | 39.13 | 40.75 | 39.13 | 40.30 | 383,478 | +1.77(+4.59%) |
Mar 08, 2022 | 39.47 | 39.88 | 38.50 | 38.53 | 370,273 | -0.93(-2.35%) |
Mar 07, 2022 | 40.58 | 40.76 | 39.12 | 39.46 | 420,207 | -1.41(-3.45%) |
Mar 04, 2022 | 40.33 | 41.24 | 40.24 | 40.87 | 181,388 | -0.05(-0.12%) |
Mar 03, 2022 | 40.62 | 40.99 | 39.84 | 40.92 | 379,074 | +0.34(+0.83%) |
Mar 02, 2022 | 39.56 | 41.39 | 39.56 | 40.58 | 354,421 | +0.95(+2.39%) |
Mar 01, 2022 | 40.25 | 40.84 | 38.89 | 39.63 | 357,314 | -1.11(-2.73%) |
Feb 28, 2022 | 40.05 | 40.95 | 39.57 | 40.74 | 390,509 | +0.11(+0.26%) |
Feb 25, 2022 | 40.34 | 40.87 | 38.97 | 40.64 | 353,472 | +0.13(+0.31%) |
Feb 24, 2022 | 36.71 | 40.80 | 36.71 | 40.51 | 422,310 | +3.40(+9.15%) |
Feb 23, 2022 | 35.35 | 37.38 | 34.88 | 37.12 | 381,283 | +1.15(+3.20%) |
Feb 22, 2022 | 36.64 | 36.64 | 35.25 | 35.97 | 245,718 | -0.62(-1.70%) |
Feb 18, 2022 | 36.59 | 0 | +0.39(+1.09%) | |||
Feb 17, 2022 | 37.59 | 37.59 | 36.12 | 36.20 | 180,111 | -1.39(-3.70%) |
Feb 16, 2022 | 37.87 | 38.48 | 37.29 | 37.59 | 344,336 | -0.49(-1.28%) |
Feb 15, 2022 | 38.33 | 38.93 | 37.39 | 38.08 | 268,938 | +0.07(+0.18%) |
Feb 14, 2022 | 39.17 | 39.80 | 37.78 | 38.01 | 212,639 | -1.49(-3.76%) |
Feb 11, 2022 | 40.57 | 41.24 | 39.23 | 39.49 | 366,396 | -1.57(-3.83%) |
Feb 10, 2022 | 42.49 | 42.97 | 40.65 | 41.07 | 466,684 | -1.86(-4.33%) |
Feb 09, 2022 | 46.52 | 46.99 | 42.55 | 42.93 | 1,175,694 | -6.82(-13.71%) |
Feb 08, 2022 | 53.51 | 54.25 | 47.00 | 49.75 | 671,647 | -3.66(-6.86%) |
Feb 07, 2022 | 53.45 | 53.96 | 53.25 | 53.41 | 57,345 | +0.01(+0.02%) |
Feb 04, 2022 | 53.76 | 54.00 | 52.87 | 53.40 | 58,292 | -0.59(-1.08%) |
Feb 03, 2022 | 54.26 | 53.86 | 53.99 | 138,022 | -0.64(-1.18%) | |
Feb 02, 2022 | 54.05 | 54.66 | 53.57 | 54.63 | 129,272 | +0.13(+0.25%) |