Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.60 | 39.85 | 37.72 | 38.01 | 113,503 | -0.99(-2.54%) |
Apr 28, 2022 | 38.23 | 39.92 | 37.36 | 39.00 | 115,994 | +1.46(+3.89%) |
Apr 27, 2022 | 36.79 | 39.01 | 36.45 | 37.54 | 118,752 | +1.02(+2.79%) |
Apr 26, 2022 | 37.76 | 38.22 | 36.39 | 36.52 | 105,236 | -1.70(-4.45%) |
Apr 25, 2022 | 37.66 | 38.47 | 37.03 | 38.22 | 103,239 | -0.02(-0.05%) |
Apr 22, 2022 | 40.04 | 40.35 | 37.94 | 38.24 | 86,296 | -2.27(-5.60%) |
Apr 21, 2022 | 42.05 | 42.45 | 40.21 | 40.51 | 109,889 | -0.98(-2.36%) |
Apr 20, 2022 | 41.84 | 42.25 | 41.13 | 41.49 | 86,595 | -0.15(-0.36%) |
Apr 19, 2022 | 40.43 | 42.42 | 40.43 | 41.64 | 75,448 | +1.23(+3.04%) |
Apr 18, 2022 | 38.99 | 40.44 | 38.58 | 40.41 | 100,953 | +1.54(+3.96%) |
Apr 14, 2022 | 39.44 | 40.61 | 38.66 | 38.87 | 86,860 | -0.32(-0.82%) |
Apr 13, 2022 | 38.69 | 39.33 | 38.69 | 39.19 | 173,804 | +0.50(+1.29%) |
Apr 12, 2022 | 39.98 | 40.53 | 37.93 | 38.69 | 102,470 | -0.31(-0.79%) |
Apr 11, 2022 | 39.61 | 40.12 | 38.63 | 39.00 | 133,303 | -0.79(-1.99%) |
Apr 08, 2022 | 38.98 | 40.50 | 38.49 | 39.79 | 126,888 | +0.83(+2.13%) |
Apr 07, 2022 | 39.73 | 40.28 | 38.50 | 38.96 | 221,909 | -0.92(-2.31%) |
Apr 06, 2022 | 39.90 | 40.67 | 38.56 | 39.88 | 86,240 | -0.43(-1.07%) |
Apr 05, 2022 | 43.21 | 43.84 | 40.16 | 40.31 | 149,841 | -2.79(-6.47%) |
Apr 04, 2022 | 42.83 | 43.37 | 41.61 | 43.10 | 97,600 | +0.75(+1.77%) |
Apr 01, 2022 | 43.23 | 43.89 | 42.33 | 42.35 | 79,250 | -0.61(-1.42%) |
Mar 31, 2022 | 43.68 | 44.18 | 42.32 | 42.96 | 212,669 | -0.69(-1.58%) |
Mar 30, 2022 | 46.33 | 46.40 | 43.43 | 43.65 | 174,472 | -2.53(-5.48%) |
Mar 29, 2022 | 44.43 | 46.35 | 44.43 | 46.18 | 145,648 | +2.51(+5.75%) |
Mar 28, 2022 | 44.07 | 44.17 | 42.88 | 43.67 | 107,462 | -0.37(-0.84%) |
Mar 25, 2022 | 45.12 | 45.33 | 43.76 | 44.04 | 67,385 | -0.86(-1.92%) |
Mar 24, 2022 | 44.47 | 45.10 | 43.84 | 44.90 | 58,048 | +1.01(+2.30%) |
Mar 23, 2022 | 44.87 | 45.05 | 43.60 | 43.89 | 61,692 | -1.50(-3.30%) |
Mar 22, 2022 | 44.73 | 46.13 | 44.73 | 45.39 | 76,100 | +1.34(+3.04%) |
Mar 21, 2022 | 44.74 | 44.79 | 43.62 | 44.05 | 119,377 | -0.89(-1.98%) |
Mar 18, 2022 | 45.79 | 45.79 | 44.52 | 44.94 | 194,518 | -1.16(-2.52%) |
Mar 17, 2022 | 45.34 | 46.38 | 45.04 | 46.10 | 89,493 | +0.39(+0.85%) |
Mar 16, 2022 | 43.61 | 46.52 | 43.47 | 45.71 | 243,783 | +2.40(+5.54%) |
Mar 15, 2022 | 40.33 | 43.32 | 40.33 | 43.31 | 231,468 | +3.41(+8.55%) |
Mar 14, 2022 | 40.59 | 41.00 | 39.49 | 39.90 | 116,649 | -0.52(-1.29%) |
Mar 11, 2022 | 41.00 | 41.31 | 40.34 | 40.42 | 101,281 | -0.42(-1.03%) |
Mar 10, 2022 | 38.60 | 40.98 | 38.60 | 40.84 | 111,767 | +1.08(+2.72%) |
Mar 09, 2022 | 38.93 | 40.25 | 38.93 | 39.76 | 114,524 | +2.17(+5.77%) |
Mar 08, 2022 | 36.03 | 39.05 | 35.41 | 37.59 | 146,391 | +1.42(+3.93%) |
Mar 07, 2022 | 39.30 | 39.41 | 35.72 | 36.17 | 210,505 | -3.17(-8.06%) |
Mar 04, 2022 | 40.52 | 41.33 | 39.08 | 39.34 | 201,646 | -2.09(-5.04%) |
Mar 03, 2022 | 41.59 | 41.61 | 40.28 | 41.43 | 170,660 | +0.38(+0.93%) |
Mar 02, 2022 | 39.40 | 41.22 | 39.28 | 41.05 | 210,023 | +2.15(+5.53%) |
Mar 01, 2022 | 42.23 | 42.61 | 38.43 | 38.90 | 234,594 | -3.33(-7.89%) |
Feb 28, 2022 | 42.28 | 43.47 | 40.88 | 42.23 | 332,646 | -1.49(-3.41%) |
Feb 25, 2022 | 42.31 | 43.84 | 41.82 | 43.72 | 277,797 | +1.60(+3.80%) |
Feb 24, 2022 | 39.06 | 42.22 | 38.48 | 42.12 | 165,599 | +1.81(+4.49%) |
Feb 23, 2022 | 43.94 | 43.94 | 40.10 | 40.31 | 255,851 | +2.29(+6.02%) |
Feb 22, 2022 | 39.82 | 40.75 | 37.66 | 38.02 | 117,671 | -2.39(-5.91%) |
Feb 18, 2022 | 40.41 | 0 | +1.17(+2.98%) | |||
Feb 17, 2022 | 40.42 | 41.27 | 39.13 | 39.24 | 93,871 | -1.53(-3.75%) |
Feb 16, 2022 | 41.27 | 41.73 | 40.32 | 40.77 | 94,850 | -0.50(-1.21%) |
Feb 15, 2022 | 39.50 | 41.81 | 39.48 | 41.27 | 175,914 | +2.23(+5.71%) |
Feb 14, 2022 | 40.86 | 40.86 | 38.52 | 39.04 | 226,944 | -1.69(-4.15%) |
Feb 11, 2022 | 41.04 | 41.68 | 40.29 | 40.73 | 154,540 | -0.43(-1.04%) |
Feb 10, 2022 | 41.95 | 42.39 | 40.81 | 41.16 | 255,922 | -1.59(-3.72%) |
Feb 09, 2022 | 43.76 | 43.88 | 42.49 | 42.75 | 69,410 | -0.74(-1.70%) |
Feb 08, 2022 | 42.95 | 44.09 | 42.42 | 43.49 | 113,260 | +0.35(+0.81%) |
Feb 07, 2022 | 43.08 | 44.29 | 42.34 | 43.14 | 83,219 | -0.10(-0.23%) |
Feb 04, 2022 | 43.41 | 43.65 | 41.55 | 43.24 | 86,604 | -0.04(-0.09%) |
Feb 03, 2022 | 44.10 | 43.15 | 43.28 | 97,930 | -1.26(-2.83%) | |
Feb 02, 2022 | 46.09 | 46.09 | 43.50 | 44.54 | 99,060 | -1.17(-2.56%) |