Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.57 | 32.11 | 30.88 | 30.97 | 84,191 | -0.82(-2.57%) |
Apr 28, 2022 | 30.73 | 32.10 | 30.46 | 31.79 | 69,140 | +0.88(+2.86%) |
Apr 27, 2022 | 31.28 | 31.78 | 30.74 | 30.90 | 76,236 | -0.37(-1.20%) |
Apr 26, 2022 | 31.81 | 32.33 | 31.09 | 31.28 | 76,607 | -0.84(-2.60%) |
Apr 25, 2022 | 32.17 | 32.18 | 31.02 | 32.11 | 68,078 | -0.11(-0.33%) |
Apr 22, 2022 | 33.47 | 33.47 | 32.09 | 32.22 | 54,086 | -1.21(-3.62%) |
Apr 21, 2022 | 34.42 | 34.55 | 33.29 | 33.43 | 82,796 | -0.53(-1.56%) |
Apr 20, 2022 | 34.17 | 34.65 | 33.83 | 33.96 | 62,465 | +0.07(+0.20%) |
Apr 19, 2022 | 33.24 | 33.98 | 33.10 | 33.89 | 37,841 | +0.79(+2.38%) |
Apr 18, 2022 | 33.16 | 33.58 | 32.93 | 33.10 | 49,066 | -0.12(-0.38%) |
Apr 14, 2022 | 33.50 | 33.75 | 33.03 | 33.23 | 60,407 | -0.20(-0.60%) |
Apr 13, 2022 | 32.99 | 33.73 | 32.53 | 33.43 | 64,022 | +0.42(+1.28%) |
Apr 12, 2022 | 33.80 | 34.37 | 32.87 | 33.01 | 95,100 | -0.69(-2.05%) |
Apr 11, 2022 | 34.19 | 34.89 | 33.65 | 33.70 | 80,567 | -0.49(-1.43%) |
Apr 08, 2022 | 34.60 | 35.33 | 34.15 | 34.19 | 99,598 | -0.50(-1.44%) |
Apr 07, 2022 | 36.68 | 37.11 | 33.94 | 34.69 | 187,939 | -2.08(-5.65%) |
Apr 06, 2022 | 39.59 | 39.59 | 36.57 | 36.77 | 150,355 | -2.88(-7.27%) |
Apr 05, 2022 | 41.24 | 41.61 | 39.56 | 39.65 | 108,530 | -1.39(-3.40%) |
Apr 04, 2022 | 41.56 | 41.70 | 40.95 | 41.04 | 49,072 | -0.32(-0.77%) |
Apr 01, 2022 | 42.34 | 42.37 | 41.20 | 41.36 | 43,138 | -0.53(-1.26%) |
Mar 31, 2022 | 42.32 | 42.39 | 41.77 | 41.89 | 113,332 | -0.51(-1.20%) |
Mar 30, 2022 | 43.04 | 43.27 | 42.23 | 42.40 | 108,039 | -0.71(-1.65%) |
Mar 29, 2022 | 42.66 | 43.35 | 42.28 | 43.11 | 127,148 | +0.93(+2.21%) |
Mar 28, 2022 | 41.98 | 42.25 | 41.58 | 42.18 | 75,695 | -0.04(-0.09%) |
Mar 25, 2022 | 41.79 | 42.33 | 41.77 | 42.22 | 57,151 | +0.40(+0.97%) |
Mar 24, 2022 | 41.33 | 41.90 | 41.03 | 41.81 | 46,564 | +0.62(+1.49%) |
Mar 23, 2022 | 41.97 | 42.20 | 41.12 | 41.20 | 88,373 | -1.06(-2.50%) |
Mar 22, 2022 | 42.81 | 43.43 | 41.82 | 42.25 | 88,304 | -0.37(-0.86%) |
Mar 21, 2022 | 42.71 | 42.77 | 42.15 | 42.62 | 51,484 | +0.12(+0.27%) |
Mar 18, 2022 | 42.35 | 42.68 | 41.74 | 42.50 | 106,680 | +0.25(+0.59%) |
Mar 17, 2022 | 42.47 | 42.80 | 42.20 | 42.25 | 64,639 | -0.27(-0.63%) |
Mar 16, 2022 | 41.98 | 42.85 | 41.97 | 42.52 | 183,587 | +0.77(+1.84%) |
Mar 15, 2022 | 41.60 | 42.22 | 41.28 | 41.75 | 107,613 | +0.16(+0.39%) |
Mar 14, 2022 | 41.33 | 41.87 | 41.05 | 41.59 | 152,569 | +0.60(+1.45%) |
Mar 11, 2022 | 41.45 | 41.72 | 40.97 | 40.99 | 99,492 | -0.07(-0.16%) |
Mar 10, 2022 | 40.66 | 41.11 | 40.09 | 41.06 | 76,943 | -0.23(-0.56%) |
Mar 09, 2022 | 40.93 | 41.65 | 40.93 | 41.29 | 119,647 | +1.08(+2.68%) |
Mar 08, 2022 | 40.63 | 41.33 | 39.94 | 40.22 | 201,545 | +0.01(+0.02%) |
Mar 07, 2022 | 41.55 | 41.77 | 40.15 | 40.21 | 125,254 | -1.53(-3.66%) |
Mar 04, 2022 | 41.41 | 41.78 | 40.93 | 41.73 | 101,474 | -0.21(-0.50%) |
Mar 03, 2022 | 42.00 | 42.29 | 41.29 | 41.95 | 64,686 | +0.00(+0.00%) |
Mar 02, 2022 | 41.12 | 42.26 | 41.09 | 41.95 | 79,927 | +1.35(+3.31%) |
Mar 01, 2022 | 41.49 | 41.99 | 39.73 | 40.60 | 181,442 | -0.91(-2.20%) |
Feb 28, 2022 | 41.25 | 42.28 | 41.11 | 41.51 | 144,042 | +0.17(+0.42%) |
Feb 25, 2022 | 40.61 | 41.59 | 41.08 | 41.34 | 130,777 | +1.09(+2.70%) |
Feb 24, 2022 | 39.30 | 40.47 | 38.53 | 40.25 | 127,912 | -0.23(-0.57%) |
Feb 23, 2022 | 40.85 | 41.43 | 40.26 | 40.49 | 93,179 | +0.11(+0.26%) |
Feb 22, 2022 | 41.04 | 41.44 | 40.18 | 40.38 | 69,418 | -1.00(-2.42%) |
Feb 18, 2022 | 41.38 | 0 | +0.36(+0.87%) | |||
Feb 17, 2022 | 41.59 | 41.59 | 40.94 | 41.02 | 60,188 | -0.95(-2.27%) |
Feb 16, 2022 | 41.90 | 42.31 | 41.79 | 41.98 | 68,372 | -0.18(-0.43%) |
Feb 15, 2022 | 41.90 | 42.51 | 41.86 | 42.16 | 61,515 | +0.71(+1.72%) |
Feb 14, 2022 | 41.59 | 42.10 | 41.19 | 41.45 | 73,872 | -0.11(-0.25%) |
Feb 11, 2022 | 40.94 | 42.09 | 40.57 | 41.55 | 111,161 | +0.28(+0.68%) |
Feb 10, 2022 | 41.53 | 42.20 | 41.11 | 41.27 | 91,367 | -0.55(-1.31%) |
Feb 09, 2022 | 42.14 | 42.40 | 41.64 | 41.82 | 52,197 | -0.06(-0.14%) |
Feb 08, 2022 | 41.21 | 42.14 | 41.21 | 41.88 | 97,449 | +0.59(+1.44%) |
Feb 07, 2022 | 41.59 | 41.68 | 40.93 | 41.28 | 48,124 | -0.34(-0.81%) |
Feb 04, 2022 | 40.16 | 41.96 | 40.16 | 41.62 | 76,635 | +1.32(+3.28%) |
Feb 03, 2022 | 40.23 | 40.30 | 66,437 | -0.34(-0.85%) | ||
Feb 02, 2022 | 41.07 | 41.07 | 39.92 | 40.64 | 73,809 | -0.26(-0.63%) |