Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.29 | 36.47 | 35.68 | 35.68 | 401,098 | -0.30(-0.83%) |
Apr 28, 2022 | 35.75 | 36.08 | 35.49 | 35.98 | 655,054 | +0.49(+1.38%) |
Apr 27, 2022 | 35.28 | 35.64 | 35.20 | 35.49 | 964,994 | +0.38(+1.10%) |
Apr 26, 2022 | 35.56 | 35.58 | 35.09 | 35.11 | 496,515 | -0.72(-2.00%) |
Apr 25, 2022 | 35.67 | 35.85 | 35.31 | 35.82 | 476,369 | -0.45(-1.25%) |
Apr 22, 2022 | 36.90 | 36.99 | 36.28 | 36.28 | 616,730 | -0.73(-1.98%) |
Apr 21, 2022 | 37.60 | 37.68 | 36.87 | 37.01 | 346,024 | -0.63(-1.67%) |
Apr 20, 2022 | 37.70 | 37.79 | 37.49 | 37.64 | 535,213 | -0.20(-0.53%) |
Apr 19, 2022 | 37.82 | 37.92 | 37.70 | 37.84 | 489,234 | -0.31(-0.83%) |
Apr 18, 2022 | 37.99 | 38.27 | 37.96 | 38.16 | 233,407 | -0.09(-0.23%) |
Apr 14, 2022 | 38.31 | 38.31 | 38.10 | 38.24 | 226,962 | -0.26(-0.68%) |
Apr 13, 2022 | 38.29 | 38.51 | 38.28 | 38.51 | 234,975 | +0.36(+0.94%) |
Apr 12, 2022 | 38.52 | 38.52 | 38.10 | 38.15 | 182,452 | -0.19(-0.50%) |
Apr 11, 2022 | 38.44 | 38.49 | 38.27 | 38.34 | 175,108 | -0.31(-0.79%) |
Apr 08, 2022 | 38.54 | 38.73 | 38.46 | 38.65 | 206,563 | +0.27(+0.71%) |
Apr 07, 2022 | 38.25 | 38.50 | 38.09 | 38.38 | 215,598 | -0.11(-0.30%) |
Apr 06, 2022 | 38.66 | 38.72 | 38.31 | 38.49 | 327,227 | -0.17(-0.43%) |
Apr 05, 2022 | 39.22 | 39.22 | 38.61 | 38.66 | 149,716 | -0.65(-1.65%) |
Apr 04, 2022 | 39.25 | 39.30 | 39.16 | 39.30 | 200,448 | +0.33(+0.86%) |
Apr 01, 2022 | 38.80 | 38.97 | 38.67 | 38.97 | 186,702 | +0.71(+1.85%) |
Mar 31, 2022 | 38.36 | 38.49 | 38.24 | 38.26 | 441,793 | -0.11(-0.30%) |
Mar 30, 2022 | 38.32 | 38.47 | 38.27 | 38.38 | 231,649 | +0.17(+0.43%) |
Mar 29, 2022 | 38.18 | 38.23 | 37.96 | 38.21 | 267,417 | +0.31(+0.83%) |
Mar 28, 2022 | 37.90 | 37.93 | 37.69 | 37.89 | 322,332 | -0.12(-0.32%) |
Mar 25, 2022 | 37.97 | 38.07 | 37.88 | 38.02 | 236,138 | -0.06(-0.16%) |
Mar 24, 2022 | 37.86 | 38.15 | 37.84 | 38.08 | 204,148 | +0.29(+0.78%) |
Mar 23, 2022 | 37.57 | 37.96 | 37.57 | 37.78 | 333,882 | +0.07(+0.18%) |
Mar 22, 2022 | 37.75 | 37.81 | 37.61 | 37.71 | 311,590 | +0.22(+0.58%) |
Mar 21, 2022 | 37.33 | 37.50 | 37.25 | 37.50 | 466,114 | -0.02(-0.05%) |
Mar 18, 2022 | 36.91 | 37.55 | 36.80 | 37.51 | 279,281 | +0.51(+1.38%) |
Mar 17, 2022 | 36.66 | 37.04 | 36.47 | 37.00 | 308,522 | +0.42(+1.16%) |
Mar 16, 2022 | 36.06 | 36.64 | 35.79 | 36.58 | 383,246 | +1.36(+3.87%) |
Mar 15, 2022 | 35.08 | 35.26 | 34.88 | 35.22 | 923,630 | -0.40(-1.12%) |
Mar 14, 2022 | 36.15 | 36.23 | 35.55 | 35.62 | 635,496 | -0.73(-2.00%) |
Mar 11, 2022 | 36.92 | 36.92 | 36.31 | 36.34 | 687,155 | -0.32(-0.87%) |
Mar 10, 2022 | 36.24 | 36.76 | 36.24 | 36.67 | 446,758 | +0.04(+0.12%) |
Mar 09, 2022 | 36.50 | 36.75 | 36.42 | 36.62 | 496,765 | +0.20(+0.55%) |
Mar 08, 2022 | 36.81 | 36.82 | 36.39 | 36.42 | 940,217 | -0.41(-1.11%) |
Mar 07, 2022 | 37.64 | 37.68 | 36.76 | 36.83 | 609,443 | -1.01(-2.66%) |
Mar 04, 2022 | 37.55 | 37.84 | 37.40 | 37.84 | 1,072,862 | -0.13(-0.34%) |
Mar 03, 2022 | 37.94 | 38.18 | 37.76 | 37.97 | 1,783,459 | +0.27(+0.71%) |
Mar 02, 2022 | 37.53 | 37.82 | 37.25 | 37.70 | 890,914 | +0.14(+0.37%) |
Mar 01, 2022 | 38.07 | 38.35 | 37.34 | 37.56 | 734,923 | -0.84(-2.19%) |
Feb 28, 2022 | 38.27 | 38.59 | 38.16 | 38.40 | 1,148,905 | -1.01(-2.57%) |
Feb 25, 2022 | 38.88 | 39.53 | 39.03 | 39.41 | 345,303 | +0.59(+1.52%) |
Feb 24, 2022 | 38.02 | 38.82 | 37.79 | 38.82 | 902,957 | -1.16(-2.91%) |
Feb 23, 2022 | 40.33 | 40.33 | 39.91 | 39.99 | 859,762 | -0.46(-1.14%) |
Feb 22, 2022 | 40.30 | 40.56 | 40.12 | 40.45 | 428,698 | -0.14(-0.34%) |
Feb 18, 2022 | 40.58 | 0 | -0.05(-0.13%) | |||
Feb 17, 2022 | 40.85 | 40.88 | 40.49 | 40.64 | 384,377 | -0.52(-1.26%) |
Feb 16, 2022 | 40.81 | 41.32 | 40.81 | 41.16 | 543,563 | +0.47(+1.15%) |
Feb 15, 2022 | 40.59 | 40.69 | 40.38 | 40.69 | 505,296 | +0.23(+0.58%) |
Feb 14, 2022 | 40.62 | 40.62 | 40.24 | 40.45 | 367,332 | -0.20(-0.49%) |
Feb 11, 2022 | 41.01 | 41.24 | 40.58 | 40.65 | 518,743 | -0.20(-0.49%) |
Feb 10, 2022 | 40.71 | 41.23 | 40.71 | 40.85 | 554,407 | +0.06(+0.15%) |
Feb 09, 2022 | 40.55 | 40.80 | 40.50 | 40.79 | 530,462 | +0.40(+0.99%) |
Feb 08, 2022 | 40.06 | 40.38 | 40.06 | 40.39 | 531,922 | +0.49(+1.24%) |
Feb 07, 2022 | 39.64 | 40.03 | 39.62 | 39.90 | 1,482,386 | +0.50(+1.28%) |
Feb 04, 2022 | 39.18 | 39.49 | 39.09 | 39.40 | 233,322 | +0.18(+0.46%) |
Feb 03, 2022 | 39.05 | 39.34 | 39.21 | 242,703 | -0.24(-0.62%) | |
Feb 02, 2022 | 39.48 | 39.55 | 39.19 | 39.46 | 335,672 | -0.01(-0.02%) |