Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.48 | 36.60 | 35.51 | 35.55 | 65,921 | -1.32(-3.58%) |
Apr 28, 2022 | 36.43 | 37.04 | 36.05 | 36.87 | 82,930 | +0.84(+2.33%) |
Apr 27, 2022 | 36.13 | 36.61 | 35.94 | 36.03 | 81,597 | -0.11(-0.30%) |
Apr 26, 2022 | 36.80 | 36.91 | 36.14 | 36.14 | 103,034 | -0.74(-2.01%) |
Apr 25, 2022 | 36.45 | 37.01 | 36.31 | 36.88 | 106,357 | +0.25(+0.69%) |
Apr 22, 2022 | 37.51 | 37.51 | 36.63 | 36.63 | 112,142 | -1.00(-2.65%) |
Apr 21, 2022 | 38.51 | 38.61 | 37.55 | 37.62 | 87,874 | -0.57(-1.48%) |
Apr 20, 2022 | 38.31 | 38.45 | 38.09 | 38.19 | 239,049 | +0.04(+0.10%) |
Apr 19, 2022 | 37.62 | 38.26 | 37.62 | 38.15 | 136,303 | +0.41(+1.09%) |
Apr 18, 2022 | 37.72 | 37.93 | 37.52 | 37.74 | 91,787 | -0.12(-0.31%) |
Apr 14, 2022 | 38.49 | 38.50 | 37.68 | 37.86 | 107,306 | -0.60(-1.55%) |
Apr 13, 2022 | 37.89 | 38.46 | 37.89 | 38.45 | 80,831 | +0.68(+1.81%) |
Apr 12, 2022 | 38.33 | 38.56 | 37.78 | 37.77 | 657,101 | -0.16(-0.41%) |
Apr 11, 2022 | 38.22 | 38.43 | 37.88 | 37.92 | 125,184 | -0.78(-2.02%) |
Apr 08, 2022 | 38.76 | 38.96 | 38.51 | 38.70 | 75,089 | -0.24(-0.63%) |
Apr 07, 2022 | 38.74 | 38.98 | 38.47 | 38.95 | 87,028 | +0.10(+0.25%) |
Apr 06, 2022 | 38.90 | 38.94 | 38.53 | 38.85 | 131,301 | -0.33(-0.85%) |
Apr 05, 2022 | 39.79 | 39.93 | 39.18 | 39.18 | 188,896 | -0.74(-1.86%) |
Apr 04, 2022 | 39.72 | 39.98 | 39.63 | 39.93 | 119,937 | +0.22(+0.57%) |
Apr 01, 2022 | 39.68 | 39.82 | 39.40 | 39.70 | 89,668 | +0.14(+0.35%) |
Mar 31, 2022 | 40.11 | 40.20 | 39.56 | 39.56 | 76,394 | -0.65(-1.63%) |
Mar 30, 2022 | 40.21 | 40.37 | 40.00 | 40.22 | 109,929 | -0.23(-0.58%) |
Mar 29, 2022 | 40.07 | 40.45 | 40.02 | 40.45 | 243,198 | +0.70(+1.77%) |
Mar 28, 2022 | 39.33 | 39.75 | 39.30 | 39.75 | 48,826 | +0.25(+0.64%) |
Mar 25, 2022 | 39.59 | 39.59 | 39.13 | 39.50 | 64,095 | +0.04(+0.10%) |
Mar 24, 2022 | 39.24 | 39.46 | 39.04 | 39.46 | 81,201 | +0.43(+1.10%) |
Mar 23, 2022 | 39.26 | 39.33 | 39.03 | 39.03 | 61,563 | -0.42(-1.06%) |
Mar 22, 2022 | 39.12 | 39.46 | 39.06 | 39.45 | 93,845 | +0.56(+1.43%) |
Mar 21, 2022 | 39.39 | 39.40 | 38.75 | 38.89 | 105,872 | -0.43(-1.09%) |
Mar 18, 2022 | 38.70 | 39.35 | 38.70 | 39.32 | 78,717 | +0.49(+1.25%) |
Mar 17, 2022 | 38.33 | 38.83 | 38.20 | 38.83 | 55,103 | +0.35(+0.91%) |
Mar 16, 2022 | 38.02 | 38.48 | 37.50 | 38.48 | 80,885 | +0.80(+2.12%) |
Mar 15, 2022 | 37.09 | 37.68 | 37.09 | 37.68 | 292,973 | +0.84(+2.27%) |
Mar 14, 2022 | 37.49 | 37.58 | 36.85 | 36.85 | 358,571 | -0.66(-1.77%) |
Mar 11, 2022 | 38.26 | 38.26 | 37.48 | 37.51 | 82,862 | -0.49(-1.28%) |
Mar 10, 2022 | 37.75 | 38.03 | 37.52 | 38.00 | 448,089 | -0.24(-0.64%) |
Mar 09, 2022 | 37.96 | 38.34 | 37.46 | 38.24 | 69,778 | +0.80(+2.13%) |
Mar 08, 2022 | 37.70 | 38.17 | 37.30 | 37.44 | 193,775 | -0.41(-1.08%) |
Mar 07, 2022 | 38.87 | 38.87 | 37.70 | 37.85 | 417,437 | -1.09(-2.80%) |
Mar 04, 2022 | 38.72 | 38.98 | 38.51 | 38.94 | 660,157 | -0.18(-0.45%) |
Mar 03, 2022 | 39.34 | 39.42 | 38.89 | 39.12 | 115,311 | -0.02(-0.05%) |
Mar 02, 2022 | 38.73 | 39.46 | 38.73 | 39.14 | 91,853 | +0.35(+0.90%) |
Mar 01, 2022 | 39.12 | 39.35 | 38.67 | 38.78 | 79,292 | -0.30(-0.77%) |
Feb 28, 2022 | 38.59 | 39.24 | 38.59 | 39.09 | 559,914 | -0.12(-0.30%) |
Feb 25, 2022 | 38.31 | 39.20 | 38.40 | 39.20 | 113,367 | +1.04(+2.73%) |
Feb 24, 2022 | 36.90 | 38.51 | 36.77 | 38.16 | 281,314 | +0.65(+1.74%) |
Feb 23, 2022 | 38.51 | 38.61 | 37.51 | 37.51 | 119,481 | -0.85(-2.21%) |
Feb 22, 2022 | 38.60 | 38.98 | 38.02 | 38.36 | 145,802 | -0.41(-1.06%) |
Feb 18, 2022 | 38.77 | 0 | -0.20(-0.53%) | |||
Feb 17, 2022 | 39.54 | 39.57 | 38.97 | 38.97 | 174,286 | -0.81(-2.03%) |
Feb 16, 2022 | 39.54 | 39.80 | 39.34 | 39.78 | 62,518 | +0.25(+0.64%) |
Feb 15, 2022 | 39.40 | 39.65 | 39.40 | 39.53 | 112,351 | +0.46(+1.17%) |
Feb 14, 2022 | 39.13 | 39.26 | 38.86 | 39.07 | 183,181 | -0.24(-0.62%) |
Feb 11, 2022 | 39.99 | 40.23 | 39.23 | 39.31 | 131,155 | -0.65(-1.63%) |
Feb 10, 2022 | 40.26 | 40.74 | 39.72 | 39.96 | 777,210 | -0.95(-2.33%) |
Feb 09, 2022 | 40.58 | 40.92 | 40.52 | 40.92 | 121,532 | +0.61(+1.52%) |
Feb 08, 2022 | 39.94 | 40.30 | 39.67 | 40.30 | 104,143 | +0.42(+1.05%) |
Feb 07, 2022 | 40.09 | 40.28 | 39.83 | 39.89 | 121,513 | -0.15(-0.37%) |
Feb 04, 2022 | 39.94 | 40.40 | 39.63 | 40.03 | 99,153 | +0.08(+0.20%) |
Feb 03, 2022 | 40.47 | 39.94 | 39.95 | 80,495 | -1.03(-2.52%) | |
Feb 02, 2022 | 40.78 | 41.07 | 40.63 | 40.99 | 200,936 | +0.27(+0.67%) |