Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.61 | 39.61 | 37.85 | 37.99 | 126,304 | -1.75(-4.40%) |
Apr 28, 2022 | 39.33 | 39.85 | 38.84 | 39.74 | 51,774 | +0.64(+1.65%) |
Apr 27, 2022 | 39.44 | 39.64 | 38.99 | 39.09 | 59,538 | -0.23(-0.60%) |
Apr 26, 2022 | 39.81 | 40.11 | 39.30 | 39.33 | 49,380 | -0.52(-1.30%) |
Apr 25, 2022 | 40.00 | 40.00 | 39.23 | 39.84 | 63,860 | -0.24(-0.61%) |
Apr 22, 2022 | 40.71 | 40.74 | 40.08 | 40.09 | 48,298 | -0.80(-1.96%) |
Apr 21, 2022 | 41.31 | 41.35 | 40.82 | 40.89 | 60,877 | -0.11(-0.26%) |
Apr 20, 2022 | 40.42 | 41.14 | 40.39 | 41.00 | 39,754 | +0.66(+1.65%) |
Apr 19, 2022 | 39.70 | 40.44 | 39.70 | 40.33 | 36,662 | +0.74(+1.88%) |
Apr 18, 2022 | 39.80 | 39.93 | 39.39 | 39.59 | 87,183 | -0.12(-0.30%) |
Apr 14, 2022 | 39.93 | 40.19 | 39.71 | 39.71 | 39,655 | -0.16(-0.41%) |
Apr 13, 2022 | 39.56 | 39.95 | 39.54 | 39.87 | 201,824 | +0.28(+0.72%) |
Apr 12, 2022 | 39.70 | 40.03 | 39.45 | 39.59 | 104,550 | -0.05(-0.12%) |
Apr 11, 2022 | 40.11 | 40.15 | 39.50 | 39.64 | 64,318 | -0.38(-0.95%) |
Apr 08, 2022 | 40.01 | 40.18 | 39.77 | 40.02 | 30,938 | +0.10(+0.24%) |
Apr 07, 2022 | 40.18 | 40.19 | 39.65 | 39.92 | 21,684 | -0.47(-1.16%) |
Apr 06, 2022 | 39.87 | 40.39 | 39.48 | 40.39 | 55,729 | +0.56(+1.40%) |
Apr 05, 2022 | 40.01 | 40.43 | 39.77 | 39.83 | 81,405 | -0.28(-0.71%) |
Apr 04, 2022 | 40.34 | 40.34 | 39.82 | 40.12 | 76,634 | -0.15(-0.36%) |
Apr 01, 2022 | 39.90 | 40.30 | 39.68 | 40.26 | 141,733 | +0.67(+1.70%) |
Mar 31, 2022 | 40.43 | 40.45 | 39.59 | 39.59 | 100,688 | -0.53(-1.32%) |
Mar 30, 2022 | 40.41 | 40.49 | 39.98 | 40.12 | 52,739 | -0.23(-0.58%) |
Mar 29, 2022 | 39.69 | 40.44 | 39.60 | 40.35 | 78,240 | +1.06(+2.69%) |
Mar 28, 2022 | 38.99 | 39.30 | 38.86 | 39.30 | 16,567 | +0.41(+1.06%) |
Mar 25, 2022 | 38.54 | 38.89 | 37.96 | 38.89 | 22,959 | +0.55(+1.43%) |
Mar 24, 2022 | 38.09 | 38.35 | 37.97 | 38.34 | 25,100 | +0.28(+0.74%) |
Mar 23, 2022 | 38.34 | 38.34 | 38.03 | 38.06 | 16,346 | -0.38(-0.98%) |
Mar 22, 2022 | 38.63 | 38.64 | 38.34 | 38.44 | 61,689 | +0.12(+0.31%) |
Mar 21, 2022 | 38.77 | 38.77 | 38.14 | 38.32 | 78,732 | -0.15(-0.39%) |
Mar 18, 2022 | 38.62 | 38.62 | 38.21 | 38.47 | 110,913 | +0.02(+0.05%) |
Mar 17, 2022 | 38.15 | 38.46 | 38.02 | 38.45 | 91,663 | +0.40(+1.04%) |
Mar 16, 2022 | 38.18 | 38.20 | 37.28 | 38.05 | 25,738 | +0.44(+1.18%) |
Mar 15, 2022 | 37.87 | 37.87 | 37.29 | 37.61 | 37,237 | +0.28(+0.76%) |
Mar 14, 2022 | 37.89 | 38.13 | 37.29 | 37.33 | 151,334 | -0.37(-0.98%) |
Mar 11, 2022 | 38.66 | 38.66 | 37.69 | 37.69 | 14,998 | -0.57(-1.49%) |
Mar 10, 2022 | 38.02 | 38.27 | 38.27 | 30,318 | +0.32(+0.84%) | |
Mar 09, 2022 | 38.30 | 38.34 | 37.87 | 37.95 | 484,046 | +0.56(+1.49%) |
Mar 08, 2022 | 37.49 | 37.95 | 37.22 | 37.39 | 10,895 | -0.05(-0.14%) |
Mar 07, 2022 | 38.15 | 38.15 | 37.41 | 37.44 | 60,254 | -0.65(-1.70%) |
Mar 04, 2022 | 37.79 | 38.09 | 37.43 | 38.09 | 11,598 | +0.32(+0.84%) |
Mar 03, 2022 | 37.66 | 37.89 | 37.31 | 37.78 | 13,597 | +0.27(+0.71%) |
Mar 02, 2022 | 36.87 | 37.60 | 36.87 | 37.51 | 9,803 | +0.83(+2.27%) |
Mar 01, 2022 | 37.01 | 37.28 | 36.59 | 36.68 | 13,847 | -0.27(-0.73%) |
Feb 28, 2022 | 37.15 | 37.36 | 36.60 | 36.95 | 106,180 | -0.60(-1.60%) |
Feb 25, 2022 | 36.70 | 37.60 | 36.91 | 37.55 | 14,555 | +0.98(+2.68%) |
Feb 24, 2022 | 35.37 | 36.64 | 34.91 | 36.57 | 57,937 | +0.55(+1.54%) |
Feb 23, 2022 | 36.85 | 36.85 | 36.02 | 36.02 | 31,759 | -0.57(-1.57%) |
Feb 22, 2022 | 36.72 | 36.82 | 36.35 | 36.59 | 25,331 | -0.14(-0.37%) |
Feb 18, 2022 | 36.73 | 0 | -0.16(-0.45%) | |||
Feb 17, 2022 | 37.10 | 37.28 | 36.82 | 36.89 | 23,936 | -0.37(-0.99%) |
Feb 16, 2022 | 37.03 | 37.31 | 36.95 | 37.26 | 13,449 | +0.29(+0.79%) |
Feb 15, 2022 | 36.93 | 37.16 | 36.85 | 36.97 | 51,806 | +0.36(+0.98%) |
Feb 14, 2022 | 37.06 | 37.12 | 36.47 | 36.61 | 16,170 | -0.39(-1.05%) |
Feb 11, 2022 | 37.50 | 37.70 | 36.83 | 37.00 | 18,607 | -0.48(-1.29%) |
Feb 10, 2022 | 38.02 | 38.35 | 37.31 | 37.48 | 19,105 | -0.93(-2.42%) |
Feb 09, 2022 | 37.90 | 38.41 | 37.90 | 38.41 | 22,335 | +1.01(+2.69%) |
Feb 08, 2022 | 37.68 | 37.80 | 37.40 | 37.40 | 28,008 | -0.27(-0.72%) |
Feb 07, 2022 | 37.78 | 37.95 | 37.56 | 37.67 | 15,058 | -0.04(-0.10%) |
Feb 04, 2022 | 37.93 | 38.13 | 37.32 | 37.71 | 28,895 | -0.43(-1.12%) |
Feb 03, 2022 | 38.50 | 38.08 | 38.14 | 18,522 | -0.44(-1.13%) | |
Feb 02, 2022 | 38.23 | 38.71 | 38.23 | 38.58 | 25,295 | +0.40(+1.04%) |