Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.93 | 34.53 | 33.25 | 33.40 | 42,117 | -0.20(-0.58%) |
Apr 28, 2022 | 33.64 | 33.80 | 32.59 | 33.59 | 46,737 | +0.39(+1.18%) |
Apr 27, 2022 | 32.96 | 33.72 | 32.96 | 33.20 | 62,966 | +0.83(+2.57%) |
Apr 26, 2022 | 33.46 | 33.53 | 32.37 | 32.37 | 48,197 | -1.58(-4.65%) |
Apr 25, 2022 | 33.77 | 34.10 | 33.36 | 33.95 | 58,235 | -0.40(-1.17%) |
Apr 22, 2022 | 34.75 | 35.07 | 34.30 | 34.35 | 72,850 | -0.49(-1.41%) |
Apr 21, 2022 | 36.17 | 36.70 | 34.76 | 34.84 | 105,288 | -1.03(-2.87%) |
Apr 20, 2022 | 36.74 | 36.74 | 35.77 | 35.87 | 39,370 | -0.72(-1.96%) |
Apr 19, 2022 | 35.72 | 36.59 | 35.71 | 36.58 | 35,548 | +0.74(+2.06%) |
Apr 18, 2022 | 35.67 | 36.05 | 35.54 | 35.84 | 51,140 | -0.07(-0.20%) |
Apr 14, 2022 | 36.30 | 36.38 | 35.90 | 35.92 | 21,913 | -0.55(-1.50%) |
Apr 13, 2022 | 35.81 | 36.53 | 35.81 | 36.47 | 76,138 | +0.80(+2.25%) |
Apr 12, 2022 | 36.13 | 36.42 | 35.54 | 35.66 | 100,043 | -0.06(-0.16%) |
Apr 11, 2022 | 35.72 | 36.25 | 35.40 | 35.72 | 80,907 | -0.85(-2.33%) |
Apr 08, 2022 | 36.83 | 37.03 | 36.47 | 36.57 | 27,072 | -0.32(-0.88%) |
Apr 07, 2022 | 37.05 | 37.24 | 36.35 | 36.90 | 72,722 | -0.49(-1.31%) |
Apr 06, 2022 | 37.93 | 37.93 | 37.12 | 37.39 | 130,562 | -0.96(-2.50%) |
Apr 05, 2022 | 39.76 | 39.76 | 38.27 | 38.35 | 92,608 | -1.31(-3.31%) |
Apr 04, 2022 | 39.17 | 39.68 | 39.13 | 39.66 | 25,216 | +0.84(+2.17%) |
Apr 01, 2022 | 39.00 | 39.23 | 38.50 | 38.82 | 40,084 | +0.15(+0.38%) |
Mar 31, 2022 | 39.27 | 39.27 | 38.61 | 38.67 | 37,715 | -0.67(-1.69%) |
Mar 30, 2022 | 39.44 | 40.05 | 39.20 | 39.34 | 52,300 | -0.17(-0.42%) |
Mar 29, 2022 | 39.07 | 39.57 | 38.87 | 39.50 | 43,196 | +1.31(+3.43%) |
Mar 28, 2022 | 37.89 | 38.20 | 37.63 | 38.20 | 34,110 | +0.11(+0.30%) |
Mar 25, 2022 | 38.34 | 38.35 | 37.71 | 38.08 | 44,263 | -0.54(-1.40%) |
Mar 24, 2022 | 38.36 | 38.68 | 37.87 | 38.62 | 110,510 | +0.55(+1.44%) |
Mar 23, 2022 | 38.34 | 38.53 | 37.86 | 38.07 | 48,646 | -0.37(-0.97%) |
Mar 22, 2022 | 37.91 | 38.59 | 37.91 | 38.45 | 59,097 | +0.80(+2.13%) |
Mar 21, 2022 | 37.74 | 38.24 | 37.33 | 37.64 | 55,290 | -0.21(-0.54%) |
Mar 18, 2022 | 36.69 | 38.01 | 36.51 | 37.85 | 52,175 | +0.83(+2.25%) |
Mar 17, 2022 | 36.75 | 37.01 | 36.31 | 37.01 | 31,440 | +0.06(+0.16%) |
Mar 16, 2022 | 35.99 | 37.01 | 35.82 | 36.96 | 47,120 | +2.75(+8.05%) |
Mar 15, 2022 | 33.39 | 34.34 | 33.11 | 34.20 | 110,886 | +0.81(+2.44%) |
Mar 14, 2022 | 34.52 | 34.52 | 33.23 | 33.39 | 57,663 | -1.33(-3.84%) |
Mar 11, 2022 | 35.97 | 35.97 | 34.68 | 34.72 | 61,643 | -0.99(-2.77%) |
Mar 10, 2022 | 35.75 | 35.90 | 35.17 | 35.71 | 48,481 | -0.63(-1.73%) |
Mar 09, 2022 | 36.37 | 36.68 | 35.93 | 36.34 | 63,377 | +1.19(+3.37%) |
Mar 08, 2022 | 34.68 | 36.04 | 34.30 | 35.15 | 91,103 | +0.39(+1.13%) |
Mar 07, 2022 | 36.28 | 36.34 | 34.69 | 34.76 | 209,906 | -1.69(-4.62%) |
Mar 04, 2022 | 37.08 | 37.16 | 36.27 | 36.45 | 64,501 | -1.30(-3.45%) |
Mar 03, 2022 | 38.91 | 38.91 | 37.68 | 37.75 | 24,326 | -1.26(-3.24%) |
Mar 02, 2022 | 38.84 | 39.16 | 38.38 | 39.01 | 42,272 | +0.19(+0.48%) |
Mar 01, 2022 | 39.89 | 39.89 | 38.57 | 38.83 | 59,886 | -1.43(-3.55%) |
Feb 28, 2022 | 39.49 | 40.55 | 39.39 | 40.26 | 71,730 | +0.51(+1.28%) |
Feb 25, 2022 | 39.20 | 39.75 | 38.98 | 39.75 | 60,969 | +1.08(+2.79%) |
Feb 24, 2022 | 36.59 | 38.81 | 36.43 | 38.67 | 250,061 | +0.16(+0.42%) |
Feb 23, 2022 | 39.59 | 39.85 | 38.49 | 38.51 | 41,248 | -0.35(-0.90%) |
Feb 22, 2022 | 39.33 | 39.60 | 38.49 | 38.86 | 79,782 | -0.96(-2.41%) |
Feb 18, 2022 | 39.82 | 0 | -0.50(-1.24%) | |||
Feb 17, 2022 | 41.17 | 41.17 | 40.26 | 40.32 | 50,682 | -0.97(-2.35%) |
Feb 16, 2022 | 41.02 | 41.39 | 40.68 | 41.29 | 80,957 | +0.22(+0.53%) |
Feb 15, 2022 | 40.17 | 41.15 | 40.17 | 41.07 | 90,764 | +1.70(+4.31%) |
Feb 14, 2022 | 39.06 | 39.70 | 39.05 | 39.38 | 46,831 | +0.16(+0.40%) |
Feb 11, 2022 | 40.39 | 40.50 | 38.97 | 39.22 | 98,223 | -1.41(-3.47%) |
Feb 10, 2022 | 40.60 | 41.45 | 40.45 | 40.63 | 47,896 | -0.81(-1.96%) |
Feb 09, 2022 | 40.93 | 41.47 | 40.93 | 41.44 | 46,232 | +1.16(+2.87%) |
Feb 08, 2022 | 39.95 | 40.29 | 39.41 | 40.29 | 39,755 | -0.25(-0.63%) |
Feb 07, 2022 | 40.74 | 40.86 | 40.21 | 40.54 | 46,949 | -0.18(-0.43%) |
Feb 04, 2022 | 40.45 | 40.90 | 40.06 | 40.72 | 28,406 | +0.05(+0.12%) |
Feb 03, 2022 | 40.76 | 41.50 | 40.55 | 40.67 | 37,509 | -0.95(-2.28%) |
Feb 02, 2022 | 42.17 | 42.17 | 41.28 | 41.62 | 35,306 | -0.16(-0.38%) |