Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.90 | 37.80 | 36.04 | 36.09 | 70,066 | -1.37(-3.65%) |
Apr 28, 2022 | 36.36 | 37.83 | 35.90 | 37.46 | 95,503 | +1.91(+5.37%) |
Apr 27, 2022 | 35.31 | 36.34 | 35.25 | 35.55 | 84,333 | -0.13(-0.35%) |
Apr 26, 2022 | 36.69 | 36.69 | 35.66 | 35.68 | 127,175 | -1.47(-3.96%) |
Apr 25, 2022 | 36.22 | 37.15 | 36.02 | 37.15 | 146,631 | +0.67(+1.84%) |
Apr 22, 2022 | 37.17 | 37.50 | 36.43 | 36.48 | 78,206 | -0.82(-2.20%) |
Apr 21, 2022 | 38.75 | 39.26 | 37.13 | 37.29 | 90,711 | -0.98(-2.55%) |
Apr 20, 2022 | 38.96 | 39.32 | 38.19 | 38.27 | 86,747 | -0.09(-0.22%) |
Apr 19, 2022 | 37.40 | 38.42 | 37.40 | 38.36 | 92,971 | +0.86(+2.28%) |
Apr 18, 2022 | 36.77 | 37.79 | 36.77 | 37.50 | 97,277 | +0.59(+1.60%) |
Apr 14, 2022 | 38.09 | 38.09 | 36.90 | 36.91 | 110,594 | -1.05(-2.76%) |
Apr 13, 2022 | 37.43 | 38.17 | 37.18 | 37.96 | 102,241 | +0.77(+2.07%) |
Apr 12, 2022 | 37.95 | 38.32 | 37.06 | 37.19 | 410,911 | +0.01(+0.03%) |
Apr 11, 2022 | 37.55 | 37.81 | 37.15 | 37.18 | 1,068,808 | -0.87(-2.29%) |
Apr 08, 2022 | 38.91 | 38.91 | 38.02 | 38.05 | 132,039 | -1.09(-2.78%) |
Apr 07, 2022 | 38.88 | 39.57 | 38.42 | 39.14 | 176,526 | +0.13(+0.32%) |
Apr 06, 2022 | 39.46 | 39.62 | 38.73 | 39.01 | 146,764 | -1.30(-3.24%) |
Apr 05, 2022 | 42.20 | 42.22 | 40.25 | 40.32 | 180,363 | -2.23(-5.23%) |
Apr 04, 2022 | 42.22 | 42.64 | 42.13 | 42.54 | 73,824 | +0.62(+1.47%) |
Apr 01, 2022 | 43.11 | 43.11 | 41.51 | 41.92 | 188,734 | -0.88(-2.05%) |
Mar 31, 2022 | 43.89 | 43.92 | 42.79 | 42.80 | 76,595 | -1.07(-2.44%) |
Mar 30, 2022 | 45.52 | 45.52 | 43.70 | 43.87 | 152,131 | -1.79(-3.92%) |
Mar 29, 2022 | 45.40 | 45.82 | 44.94 | 45.66 | 131,122 | +1.10(+2.47%) |
Mar 28, 2022 | 44.11 | 44.57 | 43.44 | 44.56 | 72,707 | +0.18(+0.41%) |
Mar 25, 2022 | 44.57 | 44.57 | 43.61 | 44.38 | 119,771 | -0.24(-0.54%) |
Mar 24, 2022 | 43.28 | 44.62 | 42.96 | 44.62 | 79,070 | +1.80(+4.21%) |
Mar 23, 2022 | 43.38 | 44.11 | 42.79 | 42.82 | 200,137 | -1.08(-2.46%) |
Mar 22, 2022 | 43.55 | 44.50 | 43.55 | 43.90 | 125,237 | +0.37(+0.85%) |
Mar 21, 2022 | 43.81 | 44.02 | 42.94 | 43.53 | 85,327 | -0.32(-0.73%) |
Mar 18, 2022 | 42.59 | 43.90 | 42.42 | 43.85 | 187,487 | +1.01(+2.36%) |
Mar 17, 2022 | 41.88 | 42.85 | 41.72 | 42.84 | 222,426 | +0.54(+1.28%) |
Mar 16, 2022 | 40.66 | 42.30 | 40.60 | 42.29 | 424,924 | +2.34(+5.85%) |
Mar 15, 2022 | 38.44 | 40.05 | 38.44 | 39.96 | 214,626 | +1.75(+4.58%) |
Mar 14, 2022 | 39.25 | 39.52 | 37.97 | 38.21 | 95,397 | -1.23(-3.12%) |
Mar 11, 2022 | 40.78 | 40.88 | 39.39 | 39.44 | 75,765 | -0.85(-2.11%) |
Mar 10, 2022 | 40.12 | 40.34 | 40.29 | 53,840 | -0.67(-1.64%) | |
Mar 09, 2022 | 40.73 | 41.27 | 40.50 | 40.96 | 409,468 | +1.59(+4.04%) |
Mar 08, 2022 | 38.27 | 40.59 | 38.00 | 39.37 | 431,442 | +1.09(+2.85%) |
Mar 07, 2022 | 40.35 | 40.66 | 38.27 | 38.28 | 517,515 | -2.00(-4.97%) |
Mar 04, 2022 | 41.38 | 41.69 | 39.91 | 40.28 | 112,439 | -1.61(-3.85%) |
Mar 03, 2022 | 43.20 | 43.27 | 41.64 | 41.90 | 55,134 | -0.96(-2.25%) |
Mar 02, 2022 | 41.64 | 43.04 | 41.64 | 42.86 | 66,777 | +1.56(+3.77%) |
Mar 01, 2022 | 42.86 | 42.86 | 40.95 | 41.30 | 109,023 | -1.64(-3.81%) |
Feb 28, 2022 | 42.62 | 43.48 | 42.21 | 42.94 | 247,171 | -0.32(-0.74%) |
Feb 25, 2022 | 42.72 | 43.26 | 42.40 | 43.26 | 169,035 | +0.65(+1.53%) |
Feb 24, 2022 | 38.97 | 42.68 | 38.97 | 42.60 | 185,374 | +1.93(+4.74%) |
Feb 23, 2022 | 42.24 | 42.67 | 40.61 | 40.68 | 132,085 | -1.08(-2.58%) |
Feb 22, 2022 | 41.79 | 42.90 | 41.22 | 41.76 | 144,050 | -0.60(-1.43%) |
Feb 18, 2022 | 42.36 | 0 | -0.69(-1.60%) | |||
Feb 17, 2022 | 44.19 | 44.20 | 43.01 | 43.05 | 93,450 | -1.69(-3.78%) |
Feb 16, 2022 | 44.13 | 44.80 | 43.60 | 44.74 | 61,094 | +0.21(+0.47%) |
Feb 15, 2022 | 43.05 | 44.54 | 43.05 | 44.53 | 83,844 | +2.53(+6.02%) |
Feb 14, 2022 | 41.95 | 42.98 | 41.49 | 42.01 | 166,488 | +0.10(+0.24%) |
Feb 11, 2022 | 44.13 | 44.49 | 41.59 | 41.91 | 124,780 | -2.20(-4.98%) |
Feb 10, 2022 | 44.39 | 45.58 | 43.89 | 44.10 | 104,761 | -1.45(-3.18%) |
Feb 09, 2022 | 44.70 | 45.57 | 44.14 | 45.55 | 105,861 | +1.59(+3.61%) |
Feb 08, 2022 | 42.58 | 44.02 | 42.58 | 43.96 | 123,449 | +1.23(+2.88%) |
Feb 07, 2022 | 42.97 | 43.57 | 42.64 | 42.73 | 100,441 | -0.01(-0.03%) |
Feb 04, 2022 | 42.33 | 43.08 | 41.71 | 42.75 | 106,570 | +0.43(+1.01%) |
Feb 03, 2022 | 43.35 | 42.20 | 42.32 | 220,171 | -2.12(-4.77%) | |
Feb 02, 2022 | 44.35 | 44.80 | 43.63 | 44.44 | 513,201 | +0.82(+1.88%) |