Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.11 | 37.31 | 36.25 | 36.25 | 120,399 | +1.41(+4.05%) |
Apr 28, 2022 | 34.80 | 34.88 | 34.20 | 34.84 | 185,278 | +0.15(+0.42%) |
Apr 27, 2022 | 34.31 | 35.02 | 34.31 | 34.69 | 122,756 | +1.41(+4.24%) |
Apr 26, 2022 | 33.84 | 33.84 | 33.26 | 33.28 | 112,128 | -0.66(-1.95%) |
Apr 25, 2022 | 33.35 | 33.96 | 33.13 | 33.94 | 199,755 | -0.84(-2.41%) |
Apr 22, 2022 | 35.02 | 35.61 | 34.71 | 34.78 | 151,833 | +0.22(+0.65%) |
Apr 21, 2022 | 35.55 | 35.72 | 34.49 | 34.55 | 128,524 | -1.50(-4.16%) |
Apr 20, 2022 | 36.91 | 36.91 | 36.04 | 36.05 | 59,277 | -1.24(-3.32%) |
Apr 19, 2022 | 36.98 | 37.33 | 36.70 | 37.29 | 45,209 | -0.38(-1.01%) |
Apr 18, 2022 | 37.59 | 37.84 | 37.28 | 37.67 | 74,636 | -0.17(-0.44%) |
Apr 14, 2022 | 38.27 | 38.29 | 37.77 | 37.84 | 102,966 | -0.54(-1.40%) |
Apr 13, 2022 | 37.78 | 38.44 | 37.75 | 38.37 | 104,042 | +0.59(+1.57%) |
Apr 12, 2022 | 38.50 | 38.50 | 37.78 | 37.78 | 77,925 | +0.02(+0.05%) |
Apr 11, 2022 | 37.85 | 38.22 | 37.64 | 37.76 | 115,052 | -1.03(-2.66%) |
Apr 08, 2022 | 38.87 | 39.12 | 38.67 | 38.79 | 59,798 | -0.12(-0.30%) |
Apr 07, 2022 | 39.28 | 39.34 | 38.65 | 38.91 | 57,212 | -0.66(-1.67%) |
Apr 06, 2022 | 39.91 | 39.91 | 39.36 | 39.57 | 78,873 | -0.83(-2.05%) |
Apr 05, 2022 | 41.41 | 41.41 | 40.36 | 40.40 | 94,647 | -1.21(-2.90%) |
Apr 04, 2022 | 41.06 | 41.65 | 40.90 | 41.60 | 103,826 | +1.37(+3.41%) |
Apr 01, 2022 | 40.58 | 40.94 | 40.01 | 40.23 | 135,310 | +1.29(+3.30%) |
Mar 31, 2022 | 39.90 | 39.90 | 38.95 | 38.95 | 107,974 | -1.55(-3.82%) |
Mar 30, 2022 | 40.49 | 41.17 | 40.45 | 40.49 | 143,492 | +0.12(+0.29%) |
Mar 29, 2022 | 40.27 | 40.74 | 40.23 | 40.38 | 161,184 | +0.73(+1.84%) |
Mar 28, 2022 | 39.37 | 39.73 | 39.08 | 39.65 | 183,778 | +0.43(+1.09%) |
Mar 25, 2022 | 39.01 | 39.36 | 38.77 | 39.22 | 303,114 | -1.12(-2.76%) |
Mar 24, 2022 | 40.41 | 40.46 | 39.77 | 40.33 | 211,050 | -0.28(-0.69%) |
Mar 23, 2022 | 40.32 | 41.44 | 40.01 | 40.62 | 532,369 | -0.37(-0.90%) |
Mar 22, 2022 | 40.40 | 41.18 | 40.36 | 40.98 | 404,349 | +1.58(+4.01%) |
Mar 21, 2022 | 39.84 | 39.99 | 38.84 | 39.40 | 216,476 | -1.56(-3.81%) |
Mar 18, 2022 | 39.07 | 41.36 | 38.93 | 40.96 | 471,068 | +1.70(+4.32%) |
Mar 17, 2022 | 39.36 | 39.41 | 38.35 | 39.27 | 439,371 | -1.50(-3.69%) |
Mar 16, 2022 | 38.35 | 40.83 | 37.71 | 40.77 | 496,885 | +7.27(+21.69%) |
Mar 15, 2022 | 32.61 | 34.07 | 32.47 | 33.50 | 348,553 | -0.14(-0.40%) |
Mar 14, 2022 | 34.39 | 34.88 | 33.52 | 33.64 | 482,216 | -2.77(-7.60%) |
Mar 11, 2022 | 38.32 | 38.32 | 36.34 | 36.40 | 977,892 | -1.47(-3.87%) |
Mar 10, 2022 | 38.67 | 38.67 | 37.75 | 37.87 | 187,713 | -1.77(-4.46%) |
Mar 09, 2022 | 39.07 | 39.64 | 38.93 | 39.64 | 73,756 | +0.77(+1.97%) |
Mar 08, 2022 | 39.05 | 39.36 | 38.39 | 38.87 | 108,102 | -0.37(-0.94%) |
Mar 07, 2022 | 39.94 | 40.33 | 39.19 | 39.24 | 108,067 | -1.62(-3.97%) |
Mar 04, 2022 | 41.38 | 41.64 | 40.72 | 40.86 | 221,790 | -1.26(-2.99%) |
Mar 03, 2022 | 42.93 | 42.93 | 41.99 | 42.12 | 375,241 | -1.16(-2.69%) |
Mar 02, 2022 | 43.66 | 43.66 | 42.84 | 43.28 | 54,940 | -0.47(-1.06%) |
Mar 01, 2022 | 43.78 | 44.34 | 43.70 | 43.75 | 44,698 | -0.10(-0.22%) |
Feb 28, 2022 | 43.59 | 44.09 | 43.53 | 43.85 | 108,361 | -0.40(-0.90%) |
Feb 25, 2022 | 43.96 | 44.25 | 43.63 | 44.24 | 86,864 | +0.50(+1.15%) |
Feb 24, 2022 | 42.25 | 43.76 | 42.25 | 43.74 | 146,581 | -0.19(-0.44%) |
Feb 23, 2022 | 44.97 | 44.97 | 43.88 | 43.93 | 138,181 | -0.15(-0.33%) |
Feb 22, 2022 | 44.46 | 44.61 | 43.98 | 44.08 | 84,610 | -1.25(-2.76%) |
Feb 18, 2022 | 45.33 | 0 | -1.06(-2.28%) | |||
Feb 17, 2022 | 46.70 | 47.13 | 46.29 | 46.39 | 175,265 | -0.32(-0.69%) |
Feb 16, 2022 | 46.33 | 46.85 | 46.31 | 46.71 | 114,426 | +0.10(+0.21%) |
Feb 15, 2022 | 46.18 | 46.66 | 46.09 | 46.61 | 88,002 | +1.52(+3.38%) |
Feb 14, 2022 | 45.10 | 45.35 | 44.88 | 45.09 | 66,818 | -0.19(-0.43%) |
Feb 11, 2022 | 46.22 | 46.42 | 45.26 | 45.28 | 83,357 | -1.39(-2.97%) |
Feb 10, 2022 | 46.37 | 47.35 | 46.10 | 46.67 | 103,971 | -0.57(-1.21%) |
Feb 09, 2022 | 46.59 | 47.28 | 46.54 | 47.24 | 162,598 | +1.05(+2.27%) |
Feb 08, 2022 | 45.58 | 46.30 | 45.41 | 46.19 | 652,984 | +0.16(+0.34%) |
Feb 07, 2022 | 46.13 | 46.29 | 45.90 | 46.04 | 60,286 | -0.51(-1.10%) |
Feb 04, 2022 | 46.08 | 46.73 | 46.02 | 46.55 | 76,509 | +0.39(+0.84%) |
Feb 03, 2022 | 46.01 | 45.99 | 46.17 | 249,790 | -0.45(-0.96%) | |
Feb 02, 2022 | 47.27 | 47.27 | 46.29 | 46.61 | 79,412 | -0.39(-0.83%) |