Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.57 | 37.74 | 36.41 | 36.44 | 25,638 | -0.95(-2.55%) |
Apr 28, 2022 | 36.73 | 37.60 | 36.73 | 37.40 | 26,676 | +0.83(+2.26%) |
Apr 27, 2022 | 37.16 | 37.65 | 36.55 | 36.57 | 32,062 | -0.55(-1.49%) |
Apr 26, 2022 | 38.71 | 38.73 | 37.11 | 37.12 | 33,183 | -1.68(-4.34%) |
Apr 25, 2022 | 38.99 | 39.29 | 38.30 | 38.80 | 23,956 | -0.16(-0.42%) |
Apr 22, 2022 | 39.75 | 39.75 | 38.97 | 38.97 | 19,806 | -0.62(-1.56%) |
Apr 21, 2022 | 39.75 | 40.25 | 39.33 | 39.59 | 26,115 | -0.18(-0.46%) |
Apr 20, 2022 | 39.12 | 39.87 | 39.12 | 39.77 | 30,755 | +0.87(+2.24%) |
Apr 19, 2022 | 38.28 | 38.97 | 38.28 | 38.90 | 18,133 | +0.69(+1.81%) |
Apr 18, 2022 | 38.32 | 38.48 | 38.02 | 38.20 | 22,392 | -0.05(-0.12%) |
Apr 14, 2022 | 38.67 | 38.67 | 38.20 | 38.25 | 23,405 | -0.31(-0.80%) |
Apr 13, 2022 | 38.40 | 38.79 | 38.13 | 38.56 | 17,911 | +0.36(+0.95%) |
Apr 12, 2022 | 38.40 | 38.65 | 38.16 | 38.20 | 19,295 | -0.14(-0.36%) |
Apr 11, 2022 | 37.69 | 38.72 | 37.69 | 38.33 | 18,085 | +0.34(+0.89%) |
Apr 08, 2022 | 37.48 | 38.01 | 37.48 | 38.00 | 19,570 | +0.26(+0.70%) |
Apr 07, 2022 | 38.18 | 38.18 | 37.62 | 37.73 | 15,015 | -0.55(-1.45%) |
Apr 06, 2022 | 38.84 | 38.84 | 38.16 | 38.29 | 17,139 | -0.52(-1.34%) |
Apr 05, 2022 | 39.29 | 39.29 | 38.66 | 38.80 | 18,320 | -0.48(-1.23%) |
Apr 04, 2022 | 39.74 | 39.74 | 39.09 | 39.29 | 22,554 | -0.47(-1.19%) |
Apr 01, 2022 | 39.68 | 39.85 | 39.33 | 39.76 | 18,880 | +0.14(+0.34%) |
Mar 31, 2022 | 39.85 | 39.89 | 39.56 | 39.62 | 18,119 | -0.25(-0.62%) |
Mar 30, 2022 | 40.74 | 40.74 | 39.56 | 39.87 | 17,469 | -0.73(-1.79%) |
Mar 29, 2022 | 41.30 | 41.30 | 40.46 | 40.60 | 22,540 | -0.32(-0.78%) |
Mar 28, 2022 | 41.62 | 41.62 | 40.81 | 40.91 | 14,785 | -0.69(-1.66%) |
Mar 25, 2022 | 41.40 | 42.13 | 41.29 | 41.61 | 24,232 | +0.36(+0.88%) |
Mar 24, 2022 | 41.29 | 41.43 | 40.97 | 41.24 | 11,824 | +0.04(+0.09%) |
Mar 23, 2022 | 41.92 | 41.92 | 40.97 | 41.21 | 19,607 | -0.72(-1.71%) |
Mar 22, 2022 | 41.01 | 42.22 | 41.01 | 41.92 | 32,072 | +1.00(+2.44%) |
Mar 21, 2022 | 40.74 | 41.16 | 40.31 | 40.92 | 28,219 | +0.19(+0.47%) |
Mar 18, 2022 | 40.89 | 41.07 | 40.02 | 40.73 | 58,278 | -0.19(-0.47%) |
Mar 17, 2022 | 40.82 | 41.17 | 40.54 | 40.92 | 21,369 | -0.03(-0.07%) |
Mar 16, 2022 | 40.95 | 41.22 | 40.66 | 40.95 | 24,311 | +0.20(+0.49%) |
Mar 15, 2022 | 40.98 | 41.01 | 40.49 | 40.75 | 17,849 | +0.05(+0.13%) |
Mar 14, 2022 | 40.36 | 40.82 | 40.29 | 40.70 | 25,853 | +0.75(+1.87%) |
Mar 11, 2022 | 40.17 | 40.61 | 39.92 | 39.95 | 25,675 | -0.14(-0.34%) |
Mar 10, 2022 | 39.84 | 40.12 | 39.43 | 40.09 | 21,091 | +0.12(+0.30%) |
Mar 09, 2022 | 40.33 | 40.57 | 39.77 | 39.97 | 18,286 | +0.24(+0.59%) |
Mar 08, 2022 | 40.31 | 40.31 | 39.60 | 39.73 | 29,408 | +0.12(+0.30%) |
Mar 07, 2022 | 40.14 | 40.28 | 39.37 | 39.62 | 27,881 | -0.46(-1.15%) |
Mar 04, 2022 | 40.41 | 40.78 | 39.68 | 40.07 | 21,792 | -0.82(-2.00%) |
Mar 03, 2022 | 40.87 | 40.89 | 40.44 | 40.89 | 27,998 | +0.19(+0.46%) |
Mar 02, 2022 | 39.70 | 40.89 | 39.56 | 40.71 | 30,186 | +1.39(+3.53%) |
Mar 01, 2022 | 40.45 | 40.47 | 38.94 | 39.32 | 44,222 | -1.04(-2.57%) |
Feb 28, 2022 | 39.06 | 40.64 | 38.80 | 40.35 | 38,593 | +1.38(+3.54%) |
Feb 25, 2022 | 37.85 | 39.31 | 38.83 | 38.98 | 18,924 | +1.57(+4.19%) |
Feb 24, 2022 | 37.84 | 37.84 | 36.77 | 37.41 | 20,720 | -1.01(-2.63%) |
Feb 23, 2022 | 38.97 | 39.03 | 38.39 | 38.42 | 12,224 | -0.63(-1.62%) |
Feb 22, 2022 | 39.17 | 39.45 | 38.71 | 39.05 | 15,893 | +0.07(+0.18%) |
Feb 18, 2022 | 38.98 | 0 | +0.31(+0.79%) | |||
Feb 17, 2022 | 38.53 | 38.76 | 38.33 | 38.67 | 12,223 | -0.52(-1.33%) |
Feb 16, 2022 | 39.24 | 39.39 | 38.77 | 39.19 | 11,274 | -0.32(-0.80%) |
Feb 15, 2022 | 38.94 | 39.78 | 38.94 | 39.51 | 12,219 | +0.78(+2.02%) |
Feb 14, 2022 | 39.19 | 39.19 | 38.31 | 38.72 | 19,105 | -0.28(-0.72%) |
Feb 11, 2022 | 38.71 | 39.13 | 38.62 | 39.00 | 17,630 | +0.19(+0.49%) |
Feb 10, 2022 | 38.58 | 39.46 | 38.58 | 38.81 | 16,226 | -0.02(-0.05%) |
Feb 09, 2022 | 39.46 | 39.66 | 38.70 | 38.83 | 15,709 | -0.81(-2.05%) |
Feb 08, 2022 | 39.31 | 40.15 | 39.31 | 39.64 | 9,860 | +0.23(+0.59%) |
Feb 07, 2022 | 39.20 | 39.69 | 39.12 | 39.41 | 10,620 | +0.06(+0.16%) |
Feb 04, 2022 | 39.00 | 39.48 | 38.40 | 39.34 | 16,406 | +0.57(+1.46%) |
Feb 03, 2022 | 38.43 | 38.78 | 16,784 | -0.37(-0.94%) | ||
Feb 02, 2022 | 39.56 | 39.56 | 38.91 | 39.15 | 19,847 | -0.59(-1.50%) |