Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.56 | 37.58 | 37.50 | 37.50 | 157,548 | -0.02(-0.05%) |
Apr 28, 2022 | 37.37 | 37.65 | 37.12 | 37.52 | 143,000 | +0.44(+1.19%) |
Apr 27, 2022 | 37.10 | 37.35 | 37.04 | 37.08 | 223,955 | +0.00(+0.00%) |
Apr 26, 2022 | 37.47 | 37.51 | 37.06 | 37.08 | 212,022 | -0.48(-1.28%) |
Apr 25, 2022 | 37.38 | 37.59 | 37.17 | 37.56 | 171,397 | +0.10(+0.27%) |
Apr 22, 2022 | 37.98 | 37.98 | 37.46 | 37.46 | 221,712 | -0.53(-1.40%) |
Apr 21, 2022 | 38.42 | 38.51 | 37.98 | 37.99 | 149,752 | -0.32(-0.84%) |
Apr 20, 2022 | 38.35 | 38.41 | 38.22 | 38.31 | 134,399 | +0.03(+0.08%) |
Apr 19, 2022 | 37.64 | 38.36 | 37.64 | 38.28 | 119,172 | +0.61(+1.62%) |
Apr 18, 2022 | 37.60 | 37.85 | 37.49 | 37.67 | 103,707 | -0.02(-0.05%) |
Apr 14, 2022 | 38.16 | 38.25 | 37.67 | 37.69 | 135,268 | -0.47(-1.23%) |
Apr 13, 2022 | 37.73 | 38.22 | 37.71 | 38.16 | 214,780 | +0.42(+1.11%) |
Apr 12, 2022 | 38.17 | 38.36 | 37.60 | 37.74 | 201,133 | -0.15(-0.40%) |
Apr 11, 2022 | 38.25 | 38.31 | 37.84 | 37.89 | 83,574 | -0.64(-1.66%) |
Apr 08, 2022 | 38.56 | 38.78 | 38.40 | 38.53 | 160,454 | -0.09(-0.23%) |
Apr 07, 2022 | 38.36 | 38.79 | 38.21 | 38.62 | 112,254 | +0.17(+0.44%) |
Apr 06, 2022 | 38.42 | 38.65 | 38.22 | 38.45 | 257,898 | -0.38(-0.98%) |
Apr 05, 2022 | 39.21 | 39.42 | 38.74 | 38.83 | 98,597 | -0.47(-1.20%) |
Apr 04, 2022 | 38.99 | 39.33 | 38.97 | 39.30 | 118,607 | +0.32(+0.82%) |
Apr 01, 2022 | 39.03 | 39.03 | 38.68 | 38.98 | 136,990 | +0.14(+0.36%) |
Mar 31, 2022 | 39.45 | 39.48 | 38.84 | 38.84 | 115,989 | -0.63(-1.60%) |
Mar 30, 2022 | 39.61 | 39.69 | 39.31 | 39.47 | 370,775 | -0.23(-0.58%) |
Mar 29, 2022 | 39.58 | 39.78 | 39.40 | 39.70 | 156,748 | +0.47(+1.20%) |
Mar 28, 2022 | 38.89 | 39.25 | 38.77 | 39.23 | 217,673 | +0.27(+0.69%) |
Mar 25, 2022 | 38.94 | 38.98 | 38.78 | 38.96 | 128,921 | +0.08(+0.21%) |
Mar 24, 2022 | 38.67 | 38.88 | 38.61 | 38.88 | 81,939 | +0.28(+0.73%) |
Mar 23, 2022 | 38.73 | 38.79 | 38.58 | 38.60 | 94,885 | -0.22(-0.57%) |
Mar 22, 2022 | 38.70 | 38.87 | 38.70 | 38.82 | 84,580 | +0.20(+0.52%) |
Mar 21, 2022 | 38.58 | 38.70 | 38.45 | 38.62 | 103,667 | +0.01(+0.03%) |
Mar 18, 2022 | 38.31 | 38.63 | 38.30 | 38.61 | 74,518 | +0.21(+0.55%) |
Mar 17, 2022 | 38.19 | 38.41 | 38.07 | 38.40 | 105,549 | +0.24(+0.63%) |
Mar 16, 2022 | 37.94 | 38.18 | 37.70 | 38.16 | 56,062 | +0.42(+1.11%) |
Mar 15, 2022 | 37.43 | 37.78 | 37.43 | 37.74 | 105,186 | +0.39(+1.04%) |
Mar 14, 2022 | 37.49 | 37.69 | 37.31 | 37.35 | 77,040 | -0.15(-0.40%) |
Mar 11, 2022 | 37.83 | 37.90 | 37.49 | 37.50 | 192,068 | -0.21(-0.56%) |
Mar 10, 2022 | 37.58 | 37.77 | 37.52 | 37.71 | 122,411 | -0.09(-0.24%) |
Mar 09, 2022 | 37.69 | 37.92 | 37.61 | 37.80 | 292,241 | +0.47(+1.26%) |
Mar 08, 2022 | 37.50 | 37.82 | 37.27 | 37.33 | 335,462 | -0.16(-0.43%) |
Mar 07, 2022 | 38.01 | 38.02 | 37.47 | 37.49 | 244,878 | -0.54(-1.42%) |
Mar 04, 2022 | 38.17 | 38.17 | 37.81 | 38.03 | 326,443 | -0.16(-0.42%) |
Mar 03, 2022 | 38.37 | 38.40 | 38.11 | 38.19 | 230,446 | -0.11(-0.29%) |
Mar 02, 2022 | 37.93 | 38.35 | 37.93 | 38.30 | 568,456 | +0.34(+0.90%) |
Mar 01, 2022 | 38.20 | 38.25 | 37.80 | 37.96 | 403,847 | -0.25(-0.65%) |
Feb 28, 2022 | 38.08 | 38.28 | 37.96 | 38.21 | 418,549 | -0.06(-0.16%) |
Feb 25, 2022 | 37.53 | 38.27 | 37.65 | 38.27 | 236,221 | +0.83(+2.22%) |
Feb 24, 2022 | 35.94 | 37.49 | 35.83 | 37.44 | 254,589 | +0.57(+1.55%) |
Feb 23, 2022 | 37.80 | 37.88 | 36.86 | 36.87 | 181,954 | -0.70(-1.86%) |
Feb 22, 2022 | 37.80 | 38.05 | 37.23 | 37.57 | 445,173 | -0.39(-1.03%) |
Feb 18, 2022 | 37.96 | 0 | -0.28(-0.73%) | |||
Feb 17, 2022 | 38.82 | 38.82 | 38.19 | 38.24 | 136,224 | -0.83(-2.12%) |
Feb 16, 2022 | 38.82 | 39.18 | 38.66 | 39.07 | 262,138 | +0.05(+0.13%) |
Feb 15, 2022 | 38.78 | 39.04 | 38.78 | 39.02 | 312,589 | +0.61(+1.59%) |
Feb 14, 2022 | 38.49 | 38.61 | 38.08 | 38.41 | 132,869 | -0.13(-0.34%) |
Feb 11, 2022 | 39.30 | 39.45 | 38.41 | 38.54 | 209,438 | -0.75(-1.91%) |
Feb 10, 2022 | 39.51 | 40.03 | 39.14 | 39.29 | 193,125 | -0.71(-1.78%) |
Feb 09, 2022 | 39.77 | 40.03 | 39.77 | 40.00 | 147,970 | +0.55(+1.39%) |
Feb 08, 2022 | 39.11 | 39.52 | 38.96 | 39.45 | 134,652 | +0.35(+0.90%) |
Feb 07, 2022 | 39.35 | 39.44 | 39.02 | 39.10 | 1,096,468 | -0.18(-0.46%) |
Feb 04, 2022 | 39.10 | 39.60 | 38.84 | 39.28 | 148,579 | +0.22(+0.56%) |
Feb 03, 2022 | 39.44 | 38.99 | 39.06 | 255,360 | -0.93(-2.33%) | |
Feb 02, 2022 | 39.90 | 40.07 | 39.63 | 39.99 | 114,920 | +0.37(+0.93%) |