Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.06 | 38.14 | 35.54 | 35.59 | 57,727 | -1.45(-3.91%) |
Apr 28, 2022 | 36.29 | 37.25 | 35.14 | 37.04 | 108,353 | +1.33(+3.72%) |
Apr 27, 2022 | 36.13 | 36.91 | 35.60 | 35.71 | 45,180 | -0.32(-0.89%) |
Apr 26, 2022 | 37.53 | 37.53 | 36.00 | 36.03 | 59,166 | -1.77(-4.68%) |
Apr 25, 2022 | 36.28 | 37.83 | 36.28 | 37.80 | 58,195 | +1.09(+2.97%) |
Apr 22, 2022 | 37.61 | 38.30 | 36.67 | 36.71 | 155,168 | -0.93(-2.47%) |
Apr 21, 2022 | 40.16 | 40.57 | 37.45 | 37.64 | 91,389 | -1.92(-4.85%) |
Apr 20, 2022 | 41.27 | 41.34 | 39.53 | 39.56 | 135,519 | -1.57(-3.82%) |
Apr 19, 2022 | 39.64 | 41.23 | 39.55 | 41.13 | 103,111 | +1.42(+3.58%) |
Apr 18, 2022 | 40.58 | 40.60 | 39.14 | 39.71 | 105,192 | -1.24(-3.03%) |
Apr 14, 2022 | 42.19 | 42.25 | 40.95 | 40.95 | 68,741 | -1.34(-3.17%) |
Apr 13, 2022 | 40.72 | 42.37 | 40.51 | 42.29 | 42,935 | +1.65(+4.06%) |
Apr 12, 2022 | 41.74 | 42.55 | 40.48 | 40.64 | 56,658 | -0.21(-0.51%) |
Apr 11, 2022 | 40.26 | 41.25 | 39.76 | 40.85 | 91,091 | -0.26(-0.63%) |
Apr 08, 2022 | 41.52 | 41.80 | 40.87 | 41.11 | 28,063 | -0.68(-1.63%) |
Apr 07, 2022 | 41.94 | 42.66 | 40.65 | 41.79 | 49,167 | -0.34(-0.81%) |
Apr 06, 2022 | 42.92 | 43.00 | 41.43 | 42.13 | 71,351 | -1.88(-4.27%) |
Apr 05, 2022 | 45.93 | 46.02 | 43.84 | 44.01 | 152,639 | -2.08(-4.51%) |
Apr 04, 2022 | 45.02 | 46.18 | 45.00 | 46.09 | 48,307 | +1.47(+3.29%) |
Apr 01, 2022 | 44.41 | 45.25 | 44.14 | 44.62 | 39,796 | +0.54(+1.23%) |
Mar 31, 2022 | 45.01 | 45.01 | 44.04 | 44.08 | 41,865 | -0.99(-2.20%) |
Mar 30, 2022 | 45.96 | 46.76 | 44.80 | 45.07 | 66,196 | -1.24(-2.68%) |
Mar 29, 2022 | 45.15 | 46.57 | 44.74 | 46.31 | 102,598 | +1.89(+4.25%) |
Mar 28, 2022 | 43.41 | 44.42 | 42.93 | 44.42 | 311,501 | +1.11(+2.56%) |
Mar 25, 2022 | 44.63 | 44.63 | 42.78 | 43.31 | 320,582 | -1.53(-3.41%) |
Mar 24, 2022 | 44.37 | 44.89 | 43.14 | 44.84 | 50,131 | +0.81(+1.84%) |
Mar 23, 2022 | 43.74 | 45.23 | 43.26 | 44.03 | 45,588 | -0.42(-0.94%) |
Mar 22, 2022 | 42.87 | 44.72 | 42.83 | 44.45 | 74,030 | +1.76(+4.12%) |
Mar 21, 2022 | 43.33 | 43.67 | 41.96 | 42.69 | 309,243 | -1.29(-2.93%) |
Mar 18, 2022 | 41.85 | 44.09 | 41.85 | 43.98 | 166,788 | +1.89(+4.49%) |
Mar 17, 2022 | 40.21 | 42.13 | 39.91 | 42.09 | 181,764 | +1.44(+3.54%) |
Mar 16, 2022 | 38.27 | 40.70 | 38.27 | 40.65 | 294,930 | +3.57(+9.63%) |
Mar 15, 2022 | 36.28 | 37.21 | 35.71 | 37.08 | 71,534 | +1.07(+2.97%) |
Mar 14, 2022 | 37.67 | 37.93 | 35.66 | 36.01 | 129,672 | -1.96(-5.16%) |
Mar 11, 2022 | 40.48 | 40.48 | 37.90 | 37.97 | 129,263 | -2.01(-5.03%) |
Mar 10, 2022 | 39.96 | 40.36 | 39.14 | 39.98 | 112,847 | -0.89(-2.18%) |
Mar 09, 2022 | 39.76 | 41.04 | 39.76 | 40.87 | 131,127 | +2.44(+6.35%) |
Mar 08, 2022 | 38.00 | 39.57 | 37.07 | 38.43 | 228,003 | +0.25(+0.65%) |
Mar 07, 2022 | 40.48 | 41.15 | 38.15 | 38.18 | 144,286 | -2.08(-5.17%) |
Mar 04, 2022 | 42.22 | 42.57 | 40.01 | 40.26 | 127,058 | -2.24(-5.27%) |
Mar 03, 2022 | 44.83 | 44.84 | 42.11 | 42.50 | 126,461 | -2.77(-6.12%) |
Mar 02, 2022 | 45.22 | 45.44 | 43.73 | 45.27 | 69,435 | +0.17(+0.38%) |
Mar 01, 2022 | 45.71 | 46.41 | 44.79 | 45.10 | 118,423 | -0.78(-1.70%) |
Feb 28, 2022 | 44.51 | 46.34 | 44.51 | 45.88 | 130,339 | +1.14(+2.55%) |
Feb 25, 2022 | 44.59 | 44.79 | 43.74 | 44.74 | 128,481 | +0.32(+0.72%) |
Feb 24, 2022 | 39.36 | 44.57 | 39.29 | 44.42 | 261,858 | +2.85(+6.86%) |
Feb 23, 2022 | 43.77 | 43.92 | 41.51 | 41.57 | 346,364 | -1.63(-3.77%) |
Feb 22, 2022 | 43.71 | 44.82 | 42.80 | 43.20 | 221,196 | -1.26(-2.83%) |
Feb 18, 2022 | 44.46 | 0 | -1.39(-3.03%) | |||
Feb 17, 2022 | 47.62 | 47.92 | 45.63 | 45.85 | 259,500 | -2.37(-4.91%) |
Feb 16, 2022 | 48.08 | 48.56 | 47.62 | 48.22 | 210,814 | -0.66(-1.35%) |
Feb 15, 2022 | 47.68 | 48.99 | 47.30 | 48.88 | 131,732 | +2.20(+4.71%) |
Feb 14, 2022 | 46.58 | 47.96 | 46.30 | 46.68 | 343,036 | -0.22(-0.47%) |
Feb 11, 2022 | 48.95 | 49.51 | 46.37 | 46.90 | 496,743 | -2.09(-4.27%) |
Feb 10, 2022 | 48.77 | 51.38 | 48.63 | 48.99 | 309,261 | -0.59(-1.19%) |
Feb 09, 2022 | 48.17 | 49.59 | 47.86 | 49.58 | 207,114 | +2.30(+4.86%) |
Feb 08, 2022 | 46.10 | 47.40 | 45.74 | 47.28 | 115,883 | +0.80(+1.72%) |
Feb 07, 2022 | 46.51 | 48.00 | 46.29 | 46.48 | 92,041 | +0.33(+0.72%) |
Feb 04, 2022 | 44.15 | 46.62 | 43.67 | 46.15 | 135,606 | +2.56(+5.87%) |
Feb 03, 2022 | 44.20 | 43.48 | 43.59 | 192,470 | -2.24(-4.89%) | |
Feb 02, 2022 | 47.56 | 47.56 | 45.30 | 45.83 | 180,930 | -1.88(-3.94%) |