Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.32 | 37.37 | 36.96 | 36.99 | 102,114 | -0.56(-1.50%) |
Apr 28, 2022 | 37.38 | 37.55 | 37.24 | 37.55 | 86,257 | +0.23(+0.63%) |
Apr 27, 2022 | 37.55 | 37.60 | 37.26 | 37.32 | 163,683 | -0.18(-0.49%) |
Apr 26, 2022 | 37.75 | 37.75 | 37.50 | 37.50 | 153,730 | -0.31(-0.82%) |
Apr 25, 2022 | 37.49 | 37.81 | 37.48 | 37.81 | 145,567 | +0.34(+0.90%) |
Apr 22, 2022 | 37.66 | 37.66 | 37.43 | 37.48 | 518,430 | -0.18(-0.47%) |
Apr 21, 2022 | 38.02 | 38.06 | 37.63 | 37.65 | 166,537 | -0.27(-0.71%) |
Apr 20, 2022 | 37.91 | 38.00 | 37.83 | 37.92 | 88,845 | +0.05(+0.13%) |
Apr 19, 2022 | 37.79 | 37.91 | 37.74 | 37.87 | 383,735 | +0.02(+0.04%) |
Apr 18, 2022 | 37.86 | 37.93 | 37.80 | 37.85 | 131,417 | -0.04(-0.11%) |
Apr 14, 2022 | 38.20 | 38.21 | 37.81 | 37.89 | 136,991 | -0.31(-0.81%) |
Apr 13, 2022 | 38.01 | 38.21 | 38.00 | 38.21 | 278,897 | +0.26(+0.69%) |
Apr 12, 2022 | 37.89 | 38.09 | 37.79 | 37.95 | 162,125 | +0.30(+0.80%) |
Apr 11, 2022 | 37.80 | 37.80 | 37.63 | 37.64 | 72,085 | -0.27(-0.71%) |
Apr 08, 2022 | 37.96 | 38.13 | 37.91 | 37.91 | 103,682 | -0.25(-0.66%) |
Apr 07, 2022 | 38.26 | 38.27 | 38.14 | 38.16 | 111,476 | -0.08(-0.22%) |
Apr 06, 2022 | 38.23 | 38.47 | 38.08 | 38.25 | 175,709 | -0.27(-0.70%) |
Apr 05, 2022 | 38.98 | 38.98 | 38.51 | 38.52 | 149,771 | -0.50(-1.29%) |
Apr 04, 2022 | 38.74 | 39.02 | 38.74 | 39.02 | 92,849 | +0.29(+0.76%) |
Apr 01, 2022 | 38.65 | 38.75 | 38.55 | 38.73 | 184,495 | +0.07(+0.18%) |
Mar 31, 2022 | 38.83 | 38.83 | 38.66 | 38.66 | 69,558 | -0.11(-0.28%) |
Mar 30, 2022 | 38.87 | 38.87 | 38.75 | 38.77 | 201,119 | -0.11(-0.28%) |
Mar 29, 2022 | 38.67 | 38.91 | 38.62 | 38.87 | 308,879 | +0.45(+1.18%) |
Mar 28, 2022 | 38.16 | 38.43 | 38.16 | 38.42 | 224,679 | +0.21(+0.56%) |
Mar 25, 2022 | 38.47 | 38.47 | 38.18 | 38.21 | 291,696 | -0.26(-0.67%) |
Mar 24, 2022 | 38.40 | 38.49 | 38.26 | 38.47 | 160,472 | +0.10(+0.26%) |
Mar 23, 2022 | 38.47 | 38.52 | 38.33 | 38.37 | 454,952 | -0.18(-0.48%) |
Mar 22, 2022 | 38.35 | 38.55 | 38.27 | 38.55 | 127,703 | +0.21(+0.54%) |
Mar 21, 2022 | 38.68 | 38.72 | 38.23 | 38.34 | 187,878 | -0.36(-0.93%) |
Mar 18, 2022 | 38.55 | 38.74 | 38.47 | 38.70 | 199,595 | +0.13(+0.32%) |
Mar 17, 2022 | 38.42 | 38.60 | 38.41 | 38.57 | 161,652 | +0.23(+0.59%) |
Mar 16, 2022 | 38.01 | 38.37 | 37.80 | 38.35 | 254,233 | +0.55(+1.46%) |
Mar 15, 2022 | 37.58 | 37.91 | 37.58 | 37.80 | 142,046 | +0.28(+0.76%) |
Mar 14, 2022 | 37.86 | 37.86 | 37.46 | 37.51 | 110,204 | -0.42(-1.10%) |
Mar 11, 2022 | 38.26 | 38.28 | 37.90 | 37.93 | 143,969 | -0.31(-0.81%) |
Mar 10, 2022 | 38.34 | 38.37 | 38.20 | 38.24 | 250,916 | -0.33(-0.87%) |
Mar 09, 2022 | 38.47 | 38.58 | 38.42 | 38.57 | 64,915 | +0.32(+0.83%) |
Mar 08, 2022 | 38.44 | 38.50 | 38.26 | 38.26 | 349,726 | -0.08(-0.20%) |
Mar 07, 2022 | 38.62 | 38.64 | 38.29 | 38.33 | 230,208 | -0.35(-0.91%) |
Mar 04, 2022 | 38.92 | 38.99 | 38.01 | 38.68 | 410,636 | -0.35(-0.90%) |
Mar 03, 2022 | 39.27 | 39.27 | 38.97 | 39.03 | 116,550 | -0.10(-0.26%) |
Mar 02, 2022 | 38.96 | 39.15 | 38.92 | 39.13 | 587,974 | +0.14(+0.36%) |
Mar 01, 2022 | 39.26 | 39.26 | 38.91 | 38.99 | 584,821 | -0.13(-0.34%) |
Feb 28, 2022 | 38.88 | 39.21 | 38.88 | 39.13 | 214,446 | +0.04(+0.11%) |
Feb 25, 2022 | 38.97 | 39.10 | 39.03 | 39.08 | 803,746 | +0.18(+0.47%) |
Feb 24, 2022 | 38.22 | 38.90 | 38.22 | 38.90 | 103,155 | +0.28(+0.73%) |
Feb 23, 2022 | 38.70 | 38.77 | 38.61 | 38.62 | 47,566 | +0.00(+0.00%) |
Feb 22, 2022 | 38.77 | 38.84 | 38.62 | 38.62 | 73,722 | -0.19(-0.49%) |
Feb 18, 2022 | 38.81 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 38.80 | 38.86 | 38.72 | 38.74 | 187,533 | -0.22(-0.55%) |
Feb 16, 2022 | 38.65 | 39.13 | 38.62 | 38.95 | 185,019 | +0.25(+0.64%) |
Feb 15, 2022 | 38.76 | 38.78 | 38.64 | 38.70 | 68,618 | +0.01(+0.02%) |
Feb 14, 2022 | 38.67 | 38.75 | 38.54 | 38.69 | 703,610 | +0.02(+0.06%) |
Feb 11, 2022 | 38.97 | 38.99 | 38.64 | 38.67 | 234,197 | -0.23(-0.58%) |
Feb 10, 2022 | 39.13 | 39.33 | 38.84 | 38.90 | 322,291 | -0.51(-1.30%) |
Feb 09, 2022 | 39.36 | 39.49 | 39.36 | 39.41 | 197,361 | +0.17(+0.44%) |
Feb 08, 2022 | 39.30 | 39.35 | 39.19 | 39.23 | 91,520 | +0.01(+0.02%) |
Feb 07, 2022 | 39.18 | 39.37 | 39.18 | 39.23 | 45,665 | -0.07(-0.19%) |
Feb 04, 2022 | 39.23 | 39.40 | 39.07 | 39.30 | 77,093 | -0.14(-0.35%) |
Feb 03, 2022 | 39.66 | 39.42 | 39.44 | 128,378 | -0.43(-1.07%) | |
Feb 02, 2022 | 39.84 | 39.87 | 39.66 | 39.87 | 68,179 | +0.07(+0.19%) |