Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2022 | 40.42 | 0 | -0.73(-1.77%) | |||
May 05, 2022 | 40.44 | 41.47 | 38.99 | 41.15 | 25,589 | +0.48(+1.18%) |
May 04, 2022 | 39.27 | 40.73 | 37.96 | 40.67 | 10,382 | +1.37(+3.49%) |
May 03, 2022 | 39.12 | 39.41 | 37.99 | 39.30 | 21,378 | +0.66(+1.71%) |
May 02, 2022 | 39.01 | 39.58 | 37.87 | 38.64 | 40,187 | +0.65(+1.71%) |
Apr 29, 2022 | 38.37 | 40.74 | 37.99 | 37.99 | 18,260 | -1.68(-4.23%) |
Apr 28, 2022 | 37.62 | 39.97 | 37.20 | 39.67 | 26,226 | +2.67(+7.22%) |
Apr 27, 2022 | 37.40 | 38.14 | 36.75 | 37.00 | 16,881 | -0.50(-1.33%) |
Apr 26, 2022 | 39.00 | 39.08 | 37.50 | 37.50 | 25,146 | -1.50(-3.85%) |
Apr 25, 2022 | 38.25 | 39.01 | 37.45 | 39.00 | 21,420 | +0.59(+1.54%) |
Apr 22, 2022 | 39.38 | 39.61 | 37.90 | 38.41 | 13,538 | -1.19(-3.01%) |
Apr 21, 2022 | 37.79 | 40.38 | 37.79 | 39.60 | 32,741 | +2.49(+6.71%) |
Apr 20, 2022 | 36.05 | 37.11 | 36.05 | 37.11 | 9,860 | +1.08(+3.00%) |
Apr 19, 2022 | 35.38 | 37.04 | 35.38 | 36.03 | 4,828 | +0.65(+1.84%) |
Apr 18, 2022 | 34.86 | 36.39 | 34.86 | 35.38 | 9,701 | +0.05(+0.14%) |
Apr 14, 2022 | 36.25 | 36.62 | 35.28 | 35.33 | 6,643 | -0.77(-2.13%) |
Apr 13, 2022 | 35.08 | 36.48 | 34.96 | 36.10 | 11,036 | +0.73(+2.06%) |
Apr 12, 2022 | 35.31 | 35.60 | 35.05 | 35.37 | 13,551 | +0.59(+1.70%) |
Apr 11, 2022 | 35.12 | 35.36 | 33.92 | 34.78 | 27,301 | -0.79(-2.22%) |
Apr 08, 2022 | 35.79 | 37.17 | 35.37 | 35.57 | 9,590 | -0.52(-1.44%) |
Apr 07, 2022 | 35.97 | 37.00 | 35.15 | 36.09 | 13,687 | +0.40(+1.12%) |
Apr 06, 2022 | 35.25 | 35.91 | 34.94 | 35.69 | 15,090 | +0.29(+0.82%) |
Apr 05, 2022 | 37.71 | 37.71 | 35.31 | 35.40 | 10,669 | -2.01(-5.37%) |
Apr 04, 2022 | 38.69 | 38.69 | 36.93 | 37.41 | 5,684 | -1.28(-3.31%) |
Apr 01, 2022 | 38.79 | 38.97 | 38.27 | 38.69 | 12,114 | +0.15(+0.39%) |
Mar 31, 2022 | 37.98 | 39.94 | 37.98 | 38.54 | 29,061 | +0.36(+0.94%) |
Mar 30, 2022 | 36.16 | 39.29 | 36.16 | 38.18 | 28,956 | +1.53(+4.17%) |
Mar 29, 2022 | 36.57 | 37.13 | 35.77 | 36.65 | 33,179 | +0.50(+1.38%) |
Mar 28, 2022 | 36.96 | 36.96 | 35.42 | 36.15 | 32,212 | -0.42(-1.15%) |
Mar 25, 2022 | 37.92 | 37.92 | 36.52 | 36.57 | 26,856 | -0.98(-2.61%) |
Mar 24, 2022 | 37.56 | 37.79 | 37.39 | 37.55 | 8,322 | -0.06(-0.16%) |
Mar 23, 2022 | 37.90 | 38.31 | 37.60 | 37.61 | 12,899 | -0.80(-2.08%) |
Mar 22, 2022 | 38.29 | 38.85 | 37.97 | 38.41 | 21,090 | +0.42(+1.11%) |
Mar 21, 2022 | 37.99 | 38.91 | 37.58 | 37.99 | 27,723 | +0.15(+0.40%) |
Mar 18, 2022 | 37.87 | 38.95 | 37.84 | 37.84 | 41,606 | -0.56(-1.46%) |
Mar 17, 2022 | 38.49 | 39.06 | 37.95 | 38.40 | 34,062 | +0.42(+1.11%) |
Mar 16, 2022 | 37.09 | 38.75 | 36.51 | 37.98 | 41,020 | +1.77(+4.89%) |
Mar 15, 2022 | 36.31 | 37.70 | 36.21 | 36.21 | 11,575 | -0.65(-1.76%) |
Mar 14, 2022 | 38.27 | 38.79 | 36.74 | 36.86 | 7,087 | -0.67(-1.79%) |
Mar 11, 2022 | 37.77 | 37.77 | 37.25 | 37.53 | 6,641 | -0.47(-1.24%) |
Mar 10, 2022 | 37.28 | 38.23 | 36.73 | 38.00 | 15,659 | +0.10(+0.26%) |
Mar 09, 2022 | 37.95 | 38.90 | 37.43 | 37.90 | 10,239 | +0.76(+2.05%) |
Mar 08, 2022 | 37.97 | 38.73 | 36.97 | 37.14 | 16,972 | -0.46(-1.22%) |
Mar 07, 2022 | 37.19 | 39.38 | 35.10 | 37.60 | 19,325 | -0.20(-0.53%) |
Mar 04, 2022 | 38.54 | 38.67 | 37.26 | 37.80 | 16,143 | -1.77(-4.47%) |
Mar 03, 2022 | 40.22 | 40.49 | 39.31 | 39.57 | 8,784 | -1.31(-3.20%) |
Mar 02, 2022 | 40.06 | 41.07 | 40.05 | 40.88 | 12,196 | +0.88(+2.20%) |