Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.99 | 35.85 | 34.71 | 34.71 | 44,849 | -0.83(-2.34%) |
Apr 28, 2022 | 35.55 | 35.84 | 34.87 | 35.54 | 25,772 | +0.84(+2.42%) |
Apr 27, 2022 | 34.85 | 35.42 | 34.65 | 34.70 | 18,291 | -0.20(-0.57%) |
Apr 26, 2022 | 36.04 | 36.04 | 34.89 | 34.90 | 26,536 | -1.35(-3.72%) |
Apr 25, 2022 | 35.34 | 36.25 | 35.10 | 36.25 | 28,556 | +0.81(+2.29%) |
Apr 22, 2022 | 36.27 | 36.54 | 35.40 | 35.44 | 25,550 | -0.85(-2.34%) |
Apr 21, 2022 | 37.78 | 37.82 | 36.20 | 36.29 | 34,491 | -1.19(-3.18%) |
Apr 20, 2022 | 39.48 | 39.48 | 37.43 | 37.48 | 52,649 | -2.13(-5.38%) |
Apr 19, 2022 | 38.44 | 39.64 | 38.44 | 39.61 | 14,558 | +1.11(+2.88%) |
Apr 18, 2022 | 38.30 | 38.62 | 37.80 | 38.50 | 17,693 | -0.06(-0.16%) |
Apr 14, 2022 | 38.56 | 0 | -0.92(-2.33%) | |||
Apr 13, 2022 | 38.84 | 40.04 | 38.84 | 39.48 | 14,404 | +0.60(+1.54%) |
Apr 12, 2022 | 39.58 | 39.95 | 38.85 | 38.88 | 15,639 | -0.37(-0.94%) |
Apr 11, 2022 | 39.32 | 39.60 | 38.75 | 39.25 | 12,881 | +0.01(+0.03%) |
Apr 08, 2022 | 40.05 | 40.06 | 39.24 | 39.24 | 20,874 | -1.33(-3.28%) |
Apr 07, 2022 | 40.67 | 40.85 | 39.79 | 40.57 | 18,369 | -0.20(-0.49%) |
Apr 06, 2022 | 41.59 | 41.59 | 40.20 | 40.77 | 31,887 | -1.38(-3.27%) |
Apr 05, 2022 | 42.56 | 42.56 | 41.80 | 42.15 | 12,628 | -0.46(-1.08%) |
Apr 04, 2022 | 41.38 | 42.71 | 41.34 | 42.61 | 16,595 | +1.23(+2.97%) |
Apr 01, 2022 | 41.33 | 41.51 | 41.05 | 41.38 | 7,396 | +0.32(+0.78%) |
Mar 31, 2022 | 42.02 | 42.02 | 41.06 | 41.06 | 11,024 | -0.72(-1.72%) |
Mar 30, 2022 | 42.25 | 42.41 | 41.49 | 41.78 | 32,922 | -0.95(-2.22%) |
Mar 29, 2022 | 42.00 | 43.03 | 41.90 | 42.73 | 72,912 | +1.28(+3.09%) |
Mar 28, 2022 | 40.96 | 42.00 | 40.59 | 41.45 | 40,946 | +0.71(+1.74%) |
Mar 25, 2022 | 41.80 | 41.86 | 40.48 | 40.74 | 26,626 | -0.93(-2.23%) |
Mar 24, 2022 | 42.10 | 42.10 | 41.17 | 41.67 | 22,330 | -0.27(-0.64%) |
Mar 23, 2022 | 42.64 | 43.01 | 41.90 | 41.94 | 33,160 | -0.99(-2.31%) |
Mar 22, 2022 | 41.92 | 43.23 | 41.59 | 42.93 | 55,033 | +1.17(+2.80%) |
Mar 21, 2022 | 42.13 | 42.30 | 40.86 | 41.76 | 34,271 | -0.24(-0.57%) |
Mar 18, 2022 | 40.88 | 42.00 | 40.88 | 42.00 | 20,605 | +0.90(+2.19%) |
Mar 17, 2022 | 39.95 | 41.10 | 39.49 | 41.10 | 29,092 | +1.01(+2.52%) |
Mar 16, 2022 | 38.40 | 40.09 | 38.40 | 40.09 | 65,692 | +2.29(+6.06%) |
Mar 15, 2022 | 37.21 | 37.85 | 37.21 | 37.80 | 11,302 | +0.86(+2.33%) |
Mar 14, 2022 | 37.71 | 37.87 | 36.92 | 36.94 | 22,638 | -0.81(-2.15%) |
Mar 11, 2022 | 39.05 | 39.05 | 37.74 | 37.75 | 22,186 | -0.93(-2.40%) |
Mar 10, 2022 | 38.85 | 38.85 | 38.10 | 38.68 | 34,442 | -0.86(-2.18%) |
Mar 09, 2022 | 38.36 | 39.67 | 38.22 | 39.54 | 40,246 | +2.39(+6.43%) |
Mar 08, 2022 | 37.70 | 37.99 | 36.93 | 37.15 | 108,222 | -0.73(-1.93%) |
Mar 07, 2022 | 38.53 | 38.70 | 37.82 | 37.88 | 60,948 | -0.82(-2.12%) |
Mar 04, 2022 | 39.85 | 39.93 | 38.42 | 38.70 | 43,709 | -1.40(-3.49%) |
Mar 03, 2022 | 40.73 | 40.74 | 39.90 | 40.10 | 20,711 | -0.51(-1.26%) |
Mar 02, 2022 | 40.73 | 40.80 | 39.79 | 40.61 | 38,137 | +0.02(+0.05%) |
Mar 01, 2022 | 41.04 | 41.22 | 40.50 | 40.59 | 20,622 | -0.53(-1.29%) |
Feb 28, 2022 | 40.63 | 41.25 | 40.47 | 41.12 | 15,546 | +0.35(+0.86%) |
Feb 25, 2022 | 40.58 | 40.77 | 39.87 | 40.77 | 18,856 | +0.23(+0.57%) |
Feb 24, 2022 | 37.24 | 40.54 | 37.24 | 40.54 | 48,793 | +1.58(+4.06%) |
Feb 23, 2022 | 39.98 | 40.15 | 38.91 | 38.96 | 24,358 | -0.75(-1.89%) |
Feb 22, 2022 | 39.65 | 40.31 | 39.35 | 39.71 | 67,405 | -0.33(-0.82%) |
Feb 18, 2022 | 40.04 | 0 | -0.33(-0.82%) | |||
Feb 17, 2022 | 41.78 | 41.78 | 40.36 | 40.37 | 58,266 | -1.80(-4.27%) |
Feb 16, 2022 | 42.82 | 42.82 | 41.44 | 42.17 | 56,964 | -1.67(-3.81%) |
Feb 15, 2022 | 43.49 | 43.88 | 43.18 | 43.84 | 33,245 | +0.77(+1.79%) |
Feb 14, 2022 | 42.80 | 43.40 | 42.65 | 43.07 | 60,299 | -0.17(-0.39%) |
Feb 11, 2022 | 44.57 | 44.57 | 42.81 | 43.24 | 62,637 | -1.24(-2.79%) |
Feb 10, 2022 | 44.67 | 45.17 | 44.35 | 44.48 | 24,339 | -0.69(-1.53%) |
Feb 09, 2022 | 44.57 | 45.17 | 44.46 | 45.17 | 17,598 | +1.18(+2.68%) |
Feb 08, 2022 | 43.40 | 44.00 | 43.36 | 43.99 | 18,915 | +0.49(+1.13%) |
Feb 07, 2022 | 43.98 | 44.00 | 43.36 | 43.50 | 10,572 | -0.53(-1.20%) |
Feb 04, 2022 | 43.23 | 44.29 | 42.80 | 44.03 | 71,578 | +1.18(+2.75%) |
Feb 03, 2022 | 44.00 | 42.85 | 104,899 | -2.11(-4.69%) | ||
Feb 02, 2022 | 46.47 | 46.47 | 44.68 | 44.96 | 33,169 | -0.96(-2.09%) |