Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.52 | 38.33 | 36.54 | 36.65 | 27,732 | -1.33(-3.51%) |
Apr 28, 2022 | 37.63 | 38.48 | 37.02 | 37.98 | 22,273 | +0.79(+2.12%) |
Apr 27, 2022 | 37.08 | 37.33 | 36.20 | 37.19 | 27,393 | +1.05(+2.90%) |
Apr 26, 2022 | 36.80 | 38.07 | 35.98 | 36.14 | 24,279 | -1.18(-3.16%) |
Apr 25, 2022 | 37.10 | 37.32 | 36.01 | 37.32 | 18,688 | -0.10(-0.28%) |
Apr 22, 2022 | 39.07 | 39.23 | 37.22 | 37.43 | 25,118 | -1.60(-4.10%) |
Apr 21, 2022 | 39.46 | 39.76 | 38.78 | 39.03 | 38,086 | -0.13(-0.34%) |
Apr 20, 2022 | 39.33 | 39.39 | 38.65 | 39.16 | 26,693 | +0.10(+0.27%) |
Apr 19, 2022 | 39.21 | 39.64 | 38.05 | 39.06 | 34,387 | +0.09(+0.22%) |
Apr 18, 2022 | 39.28 | 39.28 | 38.56 | 38.97 | 17,720 | -0.25(-0.63%) |
Apr 14, 2022 | 39.47 | 39.68 | 38.82 | 39.22 | 19,208 | -0.20(-0.51%) |
Apr 13, 2022 | 38.54 | 39.78 | 38.54 | 39.42 | 22,349 | +0.88(+2.27%) |
Apr 12, 2022 | 37.50 | 38.78 | 37.50 | 38.54 | 14,276 | +1.09(+2.92%) |
Apr 11, 2022 | 37.43 | 38.10 | 37.34 | 37.45 | 16,343 | -0.19(-0.51%) |
Apr 08, 2022 | 37.85 | 38.60 | 37.60 | 37.64 | 30,529 | -0.82(-2.13%) |
Apr 07, 2022 | 39.23 | 39.23 | 37.69 | 38.46 | 25,172 | -0.51(-1.32%) |
Apr 06, 2022 | 39.97 | 39.97 | 38.94 | 38.97 | 31,764 | -1.67(-4.10%) |
Apr 05, 2022 | 41.17 | 41.23 | 40.40 | 40.64 | 28,215 | -0.28(-0.67%) |
Apr 04, 2022 | 40.87 | 41.18 | 40.54 | 40.91 | 24,637 | +0.24(+0.59%) |
Apr 01, 2022 | 40.59 | 41.22 | 39.61 | 40.67 | 24,520 | +1.09(+2.77%) |
Mar 31, 2022 | 41.60 | 41.73 | 39.43 | 39.58 | 39,980 | -2.01(-4.83%) |
Mar 30, 2022 | 42.82 | 42.82 | 41.53 | 41.59 | 22,064 | -1.14(-2.67%) |
Mar 29, 2022 | 43.01 | 43.19 | 42.61 | 42.73 | 32,950 | +0.18(+0.42%) |
Mar 28, 2022 | 42.37 | 42.59 | 41.87 | 42.55 | 14,584 | +0.39(+0.93%) |
Mar 25, 2022 | 43.06 | 43.06 | 42.13 | 42.16 | 19,701 | -0.67(-1.56%) |
Mar 24, 2022 | 42.11 | 43.17 | 42.11 | 42.82 | 20,013 | +0.70(+1.67%) |
Mar 23, 2022 | 42.59 | 43.01 | 42.09 | 42.12 | 22,893 | -0.63(-1.47%) |
Mar 22, 2022 | 42.65 | 43.06 | 41.78 | 42.75 | 42,746 | +0.40(+0.94%) |
Mar 21, 2022 | 43.22 | 43.22 | 42.16 | 42.35 | 35,804 | -0.44(-1.02%) |
Mar 18, 2022 | 42.79 | 43.01 | 41.62 | 42.79 | 57,693 | -0.17(-0.40%) |
Mar 17, 2022 | 42.54 | 43.16 | 42.54 | 42.96 | 22,140 | +0.07(+0.16%) |
Mar 16, 2022 | 42.80 | 43.26 | 42.06 | 42.89 | 32,012 | +0.19(+0.45%) |
Mar 15, 2022 | 42.78 | 43.29 | 42.06 | 42.70 | 41,088 | -0.09(-0.20%) |
Mar 14, 2022 | 42.55 | 42.95 | 42.02 | 42.79 | 28,950 | +0.60(+1.42%) |
Mar 11, 2022 | 42.68 | 42.97 | 42.11 | 42.19 | 23,084 | -0.50(-1.18%) |
Mar 10, 2022 | 42.80 | 42.84 | 42.22 | 42.69 | 49,725 | -0.04(-0.09%) |
Mar 09, 2022 | 43.74 | 43.74 | 42.16 | 42.73 | 59,439 | +0.20(+0.47%) |
Mar 08, 2022 | 42.82 | 44.65 | 42.17 | 42.53 | 78,699 | -0.24(-0.56%) |
Mar 07, 2022 | 44.12 | 44.86 | 42.11 | 42.77 | 66,532 | -1.06(-2.41%) |
Mar 04, 2022 | 43.39 | 44.18 | 41.38 | 43.82 | 67,221 | -0.24(-0.54%) |
Mar 03, 2022 | 45.79 | 46.54 | 43.71 | 44.06 | 63,942 | -1.11(-2.46%) |
Mar 02, 2022 | 42.73 | 45.51 | 41.23 | 45.17 | 134,994 | +9.49(+26.59%) |
Mar 01, 2022 | 36.40 | 39.38 | 35.45 | 35.69 | 43,750 | -0.99(-2.70%) |
Feb 28, 2022 | 37.43 | 37.92 | 36.48 | 36.68 | 39,316 | -0.71(-1.90%) |
Feb 25, 2022 | 37.22 | 37.56 | 36.98 | 37.39 | 14,484 | +0.53(+1.44%) |
Feb 24, 2022 | 34.86 | 37.13 | 34.66 | 36.85 | 37,144 | +1.25(+3.51%) |
Feb 23, 2022 | 37.69 | 38.29 | 35.47 | 35.60 | 31,076 | -2.24(-5.91%) |
Feb 22, 2022 | 38.64 | 38.65 | 37.06 | 37.84 | 37,978 | -0.64(-1.65%) |
Feb 18, 2022 | 38.48 | 0 | -0.71(-1.81%) | |||
Feb 17, 2022 | 40.00 | 40.71 | 38.97 | 39.19 | 31,526 | -1.13(-2.80%) |
Feb 16, 2022 | 39.77 | 40.56 | 39.47 | 40.31 | 20,338 | +0.51(+1.29%) |
Feb 15, 2022 | 39.17 | 39.83 | 38.91 | 39.80 | 27,331 | +0.88(+2.27%) |
Feb 14, 2022 | 39.04 | 39.52 | 38.47 | 38.92 | 23,260 | -0.07(-0.17%) |
Feb 11, 2022 | 39.21 | 39.95 | 38.45 | 38.99 | 36,625 | -0.22(-0.56%) |
Feb 10, 2022 | 40.67 | 41.10 | 38.91 | 39.21 | 36,995 | -2.05(-4.96%) |
Feb 09, 2022 | 41.05 | 41.96 | 40.59 | 41.25 | 36,057 | +0.52(+1.28%) |
Feb 08, 2022 | 39.84 | 40.79 | 39.71 | 40.73 | 26,427 | +1.00(+2.53%) |
Feb 07, 2022 | 39.22 | 41.17 | 39.15 | 39.73 | 27,826 | +0.35(+0.89%) |
Feb 04, 2022 | 38.92 | 39.79 | 38.50 | 39.38 | 23,568 | +0.50(+1.29%) |
Feb 03, 2022 | 39.24 | 38.56 | 38.87 | 26,775 | -0.45(-1.13%) | |
Feb 02, 2022 | 40.31 | 40.52 | 38.32 | 39.32 | 31,845 | -0.99(-2.45%) |