Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.62 | 37.91 | 37.20 | 37.76 | 2,744 | +0.35(+0.93%) |
Apr 28, 2022 | 37.57 | 37.57 | 37.41 | 37.41 | 1,560 | +0.05(+0.12%) |
Apr 27, 2022 | 37.07 | 37.36 | 36.66 | 37.36 | 40,320 | +0.84(+2.29%) |
Apr 26, 2022 | 38.19 | 38.19 | 36.52 | 36.52 | 1,203 | -2.31(-5.94%) |
Apr 25, 2022 | 38.15 | 38.83 | 37.80 | 38.83 | 5,592 | +0.20(+0.52%) |
Apr 22, 2022 | 39.52 | 39.52 | 38.63 | 38.63 | 1,724 | -0.96(-2.42%) |
Apr 21, 2022 | 40.37 | 40.37 | 39.58 | 39.58 | 1,359 | +0.23(+0.60%) |
Apr 20, 2022 | 39.18 | 39.35 | 39.09 | 39.35 | 1,055 | +1.02(+2.65%) |
Apr 18, 2022 | 38.33 | 344 | -0.12(-0.32%) | |||
Apr 14, 2022 | 38.54 | 38.54 | 38.24 | 38.46 | 3,339 | -0.48(-1.22%) |
Apr 13, 2022 | 38.33 | 38.93 | 38.33 | 38.93 | 988 | -0.05(-0.12%) |
Apr 12, 2022 | 38.98 | 38.98 | 38.98 | 38.98 | 290 | -0.26(-0.67%) |
Apr 11, 2022 | 39.50 | 39.65 | 38.74 | 39.24 | 2,734 | -0.72(-1.81%) |
Apr 08, 2022 | 39.24 | 39.96 | 39.09 | 39.96 | 1,178 | +0.72(+1.82%) |
Apr 07, 2022 | 38.94 | 39.26 | 38.74 | 39.25 | 1,438 | -0.11(-0.27%) |
Apr 06, 2022 | 38.64 | 39.35 | 38.61 | 39.35 | 8,876 | -0.35(-0.88%) |
Apr 05, 2022 | 40.56 | 40.59 | 39.70 | 39.70 | 941 | -1.22(-2.97%) |
Apr 04, 2022 | 40.87 | 40.92 | 40.82 | 40.92 | 1,086 | +0.43(+1.07%) |
Apr 01, 2022 | 40.35 | 40.95 | 40.35 | 40.49 | 3,141 | +0.13(+0.32%) |
Mar 31, 2022 | 41.31 | 41.31 | 40.11 | 40.36 | 48,872 | -1.77(-4.20%) |
Mar 30, 2022 | 41.96 | 42.13 | 41.41 | 42.13 | 2,581 | +0.42(+1.01%) |
Mar 29, 2022 | 42.52 | 42.52 | 41.71 | 41.71 | 1,179 | +0.94(+2.30%) |
Mar 28, 2022 | 40.71 | 40.87 | 40.52 | 40.77 | 3,514 | +0.56(+1.38%) |
Mar 25, 2022 | 40.57 | 40.92 | 40.21 | 40.21 | 1,128 | -0.04(-0.09%) |
Mar 24, 2022 | 40.34 | 40.34 | 40.25 | 40.25 | 441 | -0.63(-1.54%) |
Mar 23, 2022 | 41.00 | 41.00 | 40.36 | 40.88 | 28,347 | -0.92(-2.20%) |
Mar 22, 2022 | 41.44 | 41.79 | 41.28 | 41.79 | 2,765 | +0.97(+2.37%) |
Mar 21, 2022 | 40.68 | 41.35 | 40.68 | 40.83 | 901 | -0.74(-1.77%) |
Mar 18, 2022 | 40.97 | 42.24 | 40.72 | 41.56 | 1,205,703 | -0.03(-0.07%) |
Mar 17, 2022 | 41.55 | 42.25 | 41.09 | 41.59 | 8,550 | +0.13(+0.31%) |
Mar 16, 2022 | 41.83 | 41.83 | 41.04 | 41.46 | 94,776 | +0.92(+2.28%) |
Mar 15, 2022 | 40.38 | 40.54 | 39.89 | 40.54 | 1,574 | +0.16(+0.39%) |
Mar 14, 2022 | 40.22 | 40.42 | 39.61 | 40.38 | 2,167 | +1.73(+4.47%) |
Mar 11, 2022 | 39.90 | 39.90 | 38.65 | 38.66 | 4,329 | -0.25(-0.65%) |
Mar 10, 2022 | 39.16 | 39.62 | 38.91 | 38.91 | 19,051 | -2.46(-5.96%) |
Mar 09, 2022 | 40.24 | 41.37 | 39.88 | 41.37 | 3,790 | +3.40(+8.95%) |
Mar 08, 2022 | 36.79 | 38.25 | 36.50 | 37.97 | 14,806 | +0.93(+2.50%) |
Mar 07, 2022 | 37.54 | 37.54 | 36.24 | 37.05 | 6,136 | -0.89(-2.34%) |
Mar 04, 2022 | 38.49 | 38.72 | 37.88 | 37.94 | 15,537 | -2.81(-6.90%) |
Mar 03, 2022 | 41.24 | 41.24 | 40.03 | 40.75 | 4,567 | -1.32(-3.15%) |
Mar 02, 2022 | 41.97 | 42.40 | 41.69 | 42.07 | 1,097 | +0.38(+0.92%) |
Mar 01, 2022 | 43.01 | 43.13 | 41.69 | 41.69 | 1,860 | -1.16(-2.71%) |
Feb 28, 2022 | 43.42 | 43.83 | 42.85 | 42.85 | 2,544 | -1.59(-3.58%) |
Feb 25, 2022 | 44.08 | 44.90 | 44.40 | 44.44 | 7,286 | +0.84(+1.93%) |
Feb 24, 2022 | 42.33 | 43.60 | 41.71 | 43.60 | 9,231 | -1.26(-2.80%) |
Feb 23, 2022 | 45.77 | 45.91 | 44.73 | 44.86 | 4,814 | -0.71(-1.57%) |
Feb 22, 2022 | 45.82 | 46.27 | 44.79 | 45.57 | 5,131 | -0.82(-1.77%) |
Feb 18, 2022 | 46.39 | 0 | -0.46(-0.98%) | |||
Feb 17, 2022 | 46.97 | 46.97 | 46.68 | 46.85 | 1,620 | -0.53(-1.12%) |
Feb 16, 2022 | 47.50 | 47.52 | 47.05 | 47.38 | 5,841 | -0.05(-0.10%) |
Feb 15, 2022 | 47.16 | 47.71 | 47.16 | 47.43 | 3,540 | +1.81(+3.98%) |
Feb 14, 2022 | 46.16 | 46.16 | 45.35 | 45.62 | 6,924 | -1.06(-2.28%) |
Feb 11, 2022 | 47.09 | 47.09 | 46.68 | 46.68 | 643 | -0.70(-1.47%) |
Feb 10, 2022 | 47.25 | 47.37 | 47.25 | 47.37 | 1,719 | -0.45(-0.93%) |
Feb 09, 2022 | 47.78 | 48.34 | 47.77 | 47.82 | 3,670 | +0.86(+1.83%) |
Feb 08, 2022 | 47.25 | 47.36 | 46.96 | 46.96 | 897 | +0.22(+0.47%) |
Feb 07, 2022 | 46.74 | 46.74 | 46.74 | 46.74 | 543 | +0.43(+0.93%) |
Feb 04, 2022 | 46.79 | 47.13 | 46.31 | 46.31 | 2,781 | -1.03(-2.19%) |
Feb 03, 2022 | 47.92 | 47.35 | 47.35 | 845 | -0.09(-0.19%) | |
Feb 02, 2022 | 46.79 | 47.44 | 46.79 | 47.44 | 925 | +0.30(+0.63%) |