Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.09 | 36.50 | 35.27 | 35.41 | 117,201 | -0.74(-2.03%) |
Apr 28, 2022 | 36.33 | 36.91 | 35.71 | 36.14 | 83,328 | +0.39(+1.08%) |
Apr 27, 2022 | 35.95 | 36.12 | 35.59 | 35.75 | 100,567 | -0.16(-0.45%) |
Apr 26, 2022 | 36.35 | 37.03 | 35.84 | 35.91 | 119,407 | -0.91(-2.46%) |
Apr 25, 2022 | 36.63 | 37.06 | 35.98 | 36.82 | 90,658 | -0.02(-0.05%) |
Apr 22, 2022 | 37.57 | 37.78 | 36.75 | 36.84 | 70,053 | -0.90(-2.37%) |
Apr 21, 2022 | 37.90 | 38.07 | 37.63 | 37.73 | 87,508 | +0.13(+0.35%) |
Apr 20, 2022 | 37.49 | 38.09 | 37.48 | 37.60 | 62,320 | +0.11(+0.30%) |
Apr 19, 2022 | 36.38 | 37.51 | 36.38 | 37.49 | 89,985 | +1.36(+3.76%) |
Apr 18, 2022 | 36.19 | 36.61 | 35.86 | 36.13 | 137,870 | -0.36(-0.98%) |
Apr 14, 2022 | 36.74 | 36.91 | 36.30 | 36.49 | 79,470 | -0.25(-0.69%) |
Apr 13, 2022 | 36.24 | 36.81 | 36.20 | 36.74 | 70,443 | +0.39(+1.06%) |
Apr 12, 2022 | 36.16 | 36.56 | 36.16 | 36.36 | 102,419 | +0.23(+0.63%) |
Apr 11, 2022 | 35.64 | 36.41 | 35.64 | 36.13 | 88,342 | +0.55(+1.54%) |
Apr 08, 2022 | 35.82 | 36.37 | 35.49 | 35.59 | 106,911 | -0.25(-0.71%) |
Apr 07, 2022 | 36.31 | 36.31 | 35.55 | 35.84 | 98,955 | -0.48(-1.32%) |
Apr 06, 2022 | 36.74 | 36.81 | 36.29 | 36.32 | 101,713 | -0.46(-1.26%) |
Apr 05, 2022 | 37.47 | 37.58 | 36.76 | 36.78 | 73,459 | -0.61(-1.64%) |
Apr 04, 2022 | 37.38 | 37.72 | 36.55 | 37.40 | 126,833 | +0.06(+0.15%) |
Apr 01, 2022 | 37.88 | 38.17 | 37.25 | 37.34 | 114,799 | -0.41(-1.07%) |
Mar 31, 2022 | 38.07 | 38.56 | 37.62 | 37.74 | 92,095 | -0.36(-0.94%) |
Mar 30, 2022 | 39.91 | 39.98 | 37.90 | 38.10 | 110,179 | -1.94(-4.85%) |
Mar 29, 2022 | 40.52 | 40.93 | 39.67 | 40.04 | 116,420 | +0.02(+0.05%) |
Mar 28, 2022 | 39.91 | 40.05 | 39.00 | 40.03 | 68,347 | +0.16(+0.40%) |
Mar 25, 2022 | 39.22 | 39.89 | 38.95 | 39.87 | 52,793 | +0.83(+2.13%) |
Mar 24, 2022 | 39.20 | 39.47 | 38.76 | 39.04 | 51,144 | -0.05(-0.12%) |
Mar 23, 2022 | 40.03 | 40.03 | 39.00 | 39.08 | 54,781 | -1.08(-2.70%) |
Mar 22, 2022 | 40.24 | 40.56 | 40.00 | 40.17 | 75,030 | +0.41(+1.02%) |
Mar 21, 2022 | 39.98 | 40.34 | 39.37 | 39.76 | 88,239 | -0.09(-0.24%) |
Mar 18, 2022 | 39.33 | 40.08 | 39.01 | 39.86 | 235,327 | -0.12(-0.31%) |
Mar 17, 2022 | 40.30 | 40.30 | 39.87 | 39.98 | 46,378 | -0.69(-1.69%) |
Mar 16, 2022 | 40.24 | 40.69 | 40.09 | 40.67 | 83,681 | +0.91(+2.28%) |
Mar 15, 2022 | 40.28 | 40.65 | 39.41 | 39.76 | 140,474 | -0.45(-1.13%) |
Mar 14, 2022 | 39.59 | 40.77 | 39.59 | 40.21 | 85,021 | +0.90(+2.28%) |
Mar 11, 2022 | 39.30 | 39.66 | 39.09 | 39.32 | 169,024 | +0.29(+0.75%) |
Mar 10, 2022 | 39.26 | 39.60 | 38.72 | 39.03 | 145,954 | -0.40(-1.00%) |
Mar 09, 2022 | 40.02 | 40.11 | 39.25 | 39.42 | 108,513 | +0.29(+0.74%) |
Mar 08, 2022 | 39.24 | 39.98 | 38.83 | 39.13 | 72,639 | +0.26(+0.68%) |
Mar 07, 2022 | 39.76 | 39.86 | 38.87 | 38.87 | 100,396 | -0.98(-2.47%) |
Mar 04, 2022 | 40.38 | 40.38 | 39.48 | 39.85 | 83,677 | -1.18(-2.88%) |
Mar 03, 2022 | 40.94 | 41.17 | 40.50 | 41.03 | 77,623 | +0.26(+0.64%) |
Mar 02, 2022 | 39.62 | 40.84 | 39.62 | 40.77 | 63,386 | +1.73(+4.44%) |
Mar 01, 2022 | 40.58 | 40.80 | 38.58 | 39.04 | 120,996 | -1.64(-4.03%) |
Feb 28, 2022 | 40.69 | 41.00 | 40.22 | 40.68 | 162,597 | -0.61(-1.48%) |
Feb 25, 2022 | 39.90 | 41.29 | 40.57 | 41.29 | 45,412 | +1.61(+4.06%) |
Feb 24, 2022 | 40.03 | 40.03 | 38.54 | 39.68 | 105,307 | -0.91(-2.24%) |
Feb 23, 2022 | 41.54 | 41.59 | 40.50 | 40.58 | 41,852 | -0.68(-1.66%) |
Feb 22, 2022 | 41.58 | 41.86 | 40.88 | 41.27 | 54,346 | -0.31(-0.74%) |
Feb 18, 2022 | 41.58 | 0 | +0.14(+0.34%) | |||
Feb 17, 2022 | 41.70 | 41.78 | 41.24 | 41.44 | 62,215 | -0.63(-1.49%) |
Feb 16, 2022 | 41.62 | 42.19 | 41.59 | 42.07 | 44,849 | +0.14(+0.34%) |
Feb 15, 2022 | 41.54 | 42.06 | 41.44 | 41.93 | 57,653 | +0.82(+1.98%) |
Feb 14, 2022 | 41.82 | 42.17 | 40.80 | 41.11 | 45,839 | -0.44(-1.06%) |
Feb 11, 2022 | 40.96 | 41.93 | 40.73 | 41.55 | 76,062 | +0.40(+0.98%) |
Feb 10, 2022 | 41.33 | 41.61 | 40.92 | 41.15 | 64,548 | -0.13(-0.32%) |
Feb 09, 2022 | 42.57 | 42.57 | 41.12 | 41.28 | 91,636 | -1.21(-2.85%) |
Feb 08, 2022 | 41.85 | 42.60 | 41.43 | 42.49 | 68,882 | +0.90(+2.16%) |
Feb 07, 2022 | 41.54 | 41.78 | 41.13 | 41.59 | 59,017 | +0.03(+0.07%) |
Feb 04, 2022 | 41.28 | 41.66 | 40.70 | 41.56 | 67,913 | +0.53(+1.30%) |
Feb 03, 2022 | 41.27 | 40.89 | 41.03 | 57,067 | -0.22(-0.52%) | |
Feb 02, 2022 | 41.47 | 42.32 | 40.68 | 41.24 | 117,250 | -0.22(-0.54%) |