Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.60 | 37.60 | 36.07 | 36.07 | 1,516 | -0.78(-2.13%) |
Apr 28, 2022 | 37.74 | 37.74 | 35.97 | 36.85 | 1,153 | -0.36(-0.97%) |
Apr 27, 2022 | 35.52 | 37.22 | 35.52 | 37.22 | 881 | +0.38(+1.03%) |
Apr 26, 2022 | 36.32 | 36.84 | 36.32 | 36.84 | 519 | +0.43(+1.17%) |
Apr 25, 2022 | 35.95 | 36.67 | 35.23 | 36.41 | 4,303 | +0.21(+0.58%) |
Apr 22, 2022 | 36.66 | 37.18 | 36.00 | 36.20 | 9,345 | -0.55(-1.49%) |
Apr 21, 2022 | 36.69 | 37.27 | 36.23 | 36.75 | 3,654 | +0.54(+1.49%) |
Apr 20, 2022 | 36.55 | 36.69 | 36.21 | 36.21 | 1,009 | +0.01(+0.03%) |
Apr 19, 2022 | 36.75 | 36.75 | 36.20 | 36.20 | 988 | -0.48(-1.31%) |
Apr 18, 2022 | 36.00 | 36.90 | 36.00 | 36.68 | 2,063 | +0.68(+1.89%) |
Apr 14, 2022 | 35.85 | 36.90 | 35.09 | 36.00 | 8,627 | +0.20(+0.56%) |
Apr 13, 2022 | 35.04 | 35.80 | 35.04 | 35.80 | 1,492 | +0.98(+2.81%) |
Apr 12, 2022 | 35.85 | 35.85 | 34.49 | 34.82 | 4,276 | -0.78(-2.19%) |
Apr 11, 2022 | 36.16 | 36.16 | 34.20 | 35.60 | 1,907 | +0.68(+1.95%) |
Apr 08, 2022 | 35.38 | 35.38 | 34.17 | 34.92 | 1,903 | -0.04(-0.11%) |
Apr 07, 2022 | 34.84 | 35.98 | 34.84 | 34.96 | 1,538 | -0.04(-0.11%) |
Apr 06, 2022 | 35.70 | 35.70 | 34.75 | 35.00 | 3,426 | -0.79(-2.21%) |
Apr 05, 2022 | 35.50 | 35.83 | 35.46 | 35.79 | 1,545 | +0.39(+1.10%) |
Apr 04, 2022 | 36.00 | 36.00 | 34.40 | 35.40 | 2,480 | +0.90(+2.61%) |
Apr 01, 2022 | 36.00 | 36.00 | 34.50 | 34.50 | 2,150 | -0.75(-2.13%) |
Mar 31, 2022 | 35.25 | 35.25 | 35.25 | 35.25 | 435 | -0.75(-2.08%) |
Mar 30, 2022 | 36.00 | 36.00 | 35.25 | 36.00 | 68,543 | +0.00(+0.00%) |
Mar 29, 2022 | 36.03 | 36.89 | 34.44 | 36.00 | 37,202 | +0.00(+0.00%) |
Mar 28, 2022 | 36.03 | 36.03 | 34.06 | 36.00 | 1,655 | +1.12(+3.21%) |
Mar 25, 2022 | 34.87 | 35.00 | 34.52 | 34.88 | 2,179 | +0.14(+0.40%) |
Mar 24, 2022 | 33.65 | 35.58 | 33.65 | 34.74 | 1,462 | -0.76(-2.14%) |
Mar 23, 2022 | 34.00 | 35.50 | 34.00 | 35.50 | 2,791 | +0.83(+2.39%) |
Mar 22, 2022 | 34.80 | 35.69 | 34.67 | 34.67 | 1,326 | -0.17(-0.49%) |
Mar 21, 2022 | 35.68 | 35.68 | 34.00 | 34.84 | 3,771 | -1.16(-3.22%) |
Mar 18, 2022 | 35.00 | 36.03 | 34.35 | 36.00 | 6,506 | +1.00(+2.86%) |
Mar 17, 2022 | 35.00 | 35.00 | 34.35 | 35.00 | 2,297 | +0.50(+1.45%) |
Mar 16, 2022 | 35.00 | 35.00 | 34.50 | 34.50 | 1,188 | +0.50(+1.47%) |
Mar 15, 2022 | 37.81 | 37.81 | 34.00 | 34.00 | 7,035 | -0.83(-2.37%) |
Mar 14, 2022 | 35.00 | 35.69 | 34.83 | 34.83 | 1,382 | -0.32(-0.92%) |
Mar 11, 2022 | 35.15 | 36.18 | 35.15 | 35.15 | 1,696 | -0.65(-1.82%) |
Mar 10, 2022 | 34.50 | 36.68 | 34.50 | 35.80 | 2,797 | -1.40(-3.76%) |
Mar 09, 2022 | 35.00 | 37.27 | 35.00 | 37.20 | 14,334 | +1.02(+2.82%) |
Mar 08, 2022 | 34.87 | 36.18 | 33.55 | 36.18 | 1,482 | +1.20(+3.43%) |
Mar 07, 2022 | 34.50 | 34.98 | 33.79 | 34.98 | 3,034 | -1.02(-2.83%) |
Mar 04, 2022 | 36.00 | 36.05 | 35.00 | 36.00 | 17,111 | -1.58(-4.20%) |
Mar 03, 2022 | 38.21 | 38.23 | 37.58 | 37.58 | 1,590 | +1.00(+2.73%) |
Mar 02, 2022 | 35.50 | 36.58 | 35.07 | 36.58 | 15,536 | +0.42(+1.16%) |
Mar 01, 2022 | 36.00 | 36.88 | 36.00 | 36.16 | 2,484 | -1.12(-3.00%) |
Feb 28, 2022 | 36.00 | 37.28 | 34.70 | 37.28 | 3,828 | +1.11(+3.06%) |
Feb 25, 2022 | 36.08 | 37.61 | 36.00 | 36.17 | 2,059 | +0.66(+1.87%) |
Feb 24, 2022 | 36.50 | 37.00 | 35.51 | 35.51 | 3,383 | -2.25(-5.96%) |
Feb 23, 2022 | 37.50 | 38.05 | 37.50 | 37.76 | 3,585 | -1.22(-3.13%) |
Feb 22, 2022 | 37.50 | 38.98 | 37.50 | 38.98 | 3,817 | -0.22(-0.56%) |
Feb 18, 2022 | 39.20 | 0 | +0.35(+0.90%) | |||
Feb 17, 2022 | 38.90 | 39.95 | 38.85 | 38.85 | 11,677 | -1.60(-3.96%) |
Feb 16, 2022 | 40.30 | 40.45 | 39.65 | 40.45 | 12,797 | +0.80(+2.02%) |
Feb 15, 2022 | 39.00 | 39.91 | 39.00 | 39.65 | 16,189 | +0.65(+1.67%) |
Feb 14, 2022 | 38.41 | 39.10 | 38.41 | 39.00 | 23,531 | -0.03(-0.09%) |
Feb 11, 2022 | 39.51 | 39.51 | 39.03 | 39.03 | 1,315 | -0.66(-1.65%) |
Feb 10, 2022 | 40.11 | 40.61 | 39.69 | 39.69 | 6,437 | +0.68(+1.74%) |
Feb 09, 2022 | 39.01 | 39.01 | 38.45 | 39.01 | 297 | +0.60(+1.56%) |
Feb 08, 2022 | 38.21 | 39.31 | 38.21 | 38.41 | 3,220 | -0.72(-1.84%) |
Feb 07, 2022 | 39.50 | 39.75 | 39.13 | 39.13 | 1,771 | -1.36(-3.36%) |
Feb 04, 2022 | 39.50 | 40.49 | 39.50 | 40.49 | 1,076 | +0.34(+0.85%) |
Feb 03, 2022 | 39.66 | 40.15 | 3,153 | -0.56(-1.38%) | ||
Feb 02, 2022 | 39.08 | 40.71 | 39.08 | 40.71 | 878 | +0.71(+1.78%) |