Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.17 | 36.86 | 35.08 | 35.19 | 527,695 | -1.23(-3.38%) |
Apr 28, 2022 | 36.02 | 36.55 | 35.07 | 36.42 | 493,975 | +0.89(+2.50%) |
Apr 27, 2022 | 35.85 | 36.31 | 35.51 | 35.53 | 491,023 | -0.32(-0.88%) |
Apr 26, 2022 | 37.19 | 37.22 | 35.78 | 35.85 | 547,058 | -1.60(-4.26%) |
Apr 25, 2022 | 36.65 | 37.57 | 36.40 | 37.45 | 566,656 | +0.60(+1.63%) |
Apr 22, 2022 | 37.60 | 38.35 | 36.79 | 36.84 | 721,021 | -1.17(-3.08%) |
Apr 21, 2022 | 41.10 | 41.23 | 37.96 | 38.02 | 613,454 | -2.73(-6.70%) |
Apr 20, 2022 | 41.55 | 41.87 | 40.72 | 40.75 | 651,886 | -0.86(-2.06%) |
Apr 19, 2022 | 39.42 | 41.73 | 39.02 | 41.60 | 739,043 | +2.49(+6.37%) |
Apr 18, 2022 | 39.67 | 39.88 | 38.99 | 39.11 | 599,366 | -0.81(-2.02%) |
Apr 14, 2022 | 40.37 | 40.78 | 39.86 | 39.92 | 337,208 | -0.34(-0.83%) |
Apr 13, 2022 | 39.42 | 40.53 | 39.28 | 40.25 | 449,530 | +1.02(+2.61%) |
Apr 12, 2022 | 39.70 | 40.28 | 38.94 | 39.23 | 457,422 | +0.19(+0.48%) |
Apr 11, 2022 | 39.18 | 39.72 | 38.88 | 39.04 | 556,838 | -0.31(-0.78%) |
Apr 08, 2022 | 39.65 | 39.70 | 39.21 | 39.35 | 433,928 | -0.20(-0.50%) |
Apr 07, 2022 | 40.51 | 41.04 | 39.15 | 39.54 | 609,910 | -1.13(-2.79%) |
Apr 06, 2022 | 40.85 | 41.12 | 40.35 | 40.68 | 703,241 | -0.45(-1.10%) |
Apr 05, 2022 | 41.86 | 42.07 | 40.80 | 41.13 | 438,436 | -0.74(-1.77%) |
Apr 04, 2022 | 41.10 | 41.88 | 41.03 | 41.87 | 418,209 | +0.72(+1.75%) |
Apr 01, 2022 | 39.92 | 41.21 | 39.87 | 41.15 | 688,304 | +1.42(+3.57%) |
Mar 31, 2022 | 40.29 | 40.41 | 39.70 | 39.73 | 582,786 | -0.57(-1.42%) |
Mar 30, 2022 | 40.96 | 40.97 | 40.09 | 40.30 | 377,108 | -0.67(-1.64%) |
Mar 29, 2022 | 40.30 | 41.12 | 40.17 | 40.97 | 565,809 | +0.78(+1.94%) |
Mar 28, 2022 | 40.24 | 40.48 | 39.54 | 40.19 | 366,802 | +0.11(+0.27%) |
Mar 25, 2022 | 39.70 | 40.55 | 39.66 | 40.09 | 377,289 | +0.41(+1.04%) |
Mar 24, 2022 | 39.45 | 39.69 | 38.65 | 39.67 | 508,300 | +0.66(+1.69%) |
Mar 23, 2022 | 39.57 | 39.75 | 38.98 | 39.01 | 683,373 | -0.97(-2.42%) |
Mar 22, 2022 | 39.97 | 40.64 | 39.75 | 39.98 | 614,689 | +0.07(+0.17%) |
Mar 21, 2022 | 40.12 | 40.19 | 39.28 | 39.91 | 526,293 | -0.39(-0.98%) |
Mar 18, 2022 | 39.40 | 40.40 | 38.89 | 40.30 | 1,155,410 | +0.80(+2.02%) |
Mar 17, 2022 | 38.98 | 39.51 | 38.63 | 39.50 | 510,469 | +0.26(+0.65%) |
Mar 16, 2022 | 37.94 | 39.25 | 37.79 | 39.25 | 633,519 | +1.87(+5.01%) |
Mar 15, 2022 | 37.19 | 37.44 | 36.44 | 37.38 | 1,249,036 | +0.63(+1.72%) |
Mar 14, 2022 | 38.61 | 38.64 | 36.74 | 36.75 | 968,294 | -1.95(-5.04%) |
Mar 11, 2022 | 39.56 | 40.35 | 38.63 | 38.70 | 566,668 | -0.78(-1.97%) |
Mar 10, 2022 | 38.81 | 39.65 | 38.71 | 39.48 | 651,183 | -0.16(-0.40%) |
Mar 09, 2022 | 39.12 | 39.97 | 38.72 | 39.63 | 713,198 | +0.96(+2.47%) |
Mar 08, 2022 | 38.98 | 40.24 | 38.66 | 38.68 | 951,909 | -0.43(-1.11%) |
Mar 07, 2022 | 38.59 | 39.27 | 37.94 | 39.11 | 994,284 | +1.09(+2.88%) |
Mar 04, 2022 | 38.03 | 38.62 | 37.66 | 38.02 | 747,089 | -0.62(-1.61%) |
Mar 03, 2022 | 39.78 | 39.91 | 38.49 | 38.64 | 808,765 | -0.67(-1.70%) |
Mar 02, 2022 | 38.42 | 39.38 | 38.31 | 39.31 | 1,055,075 | +0.89(+2.31%) |
Mar 01, 2022 | 39.03 | 39.32 | 38.32 | 38.42 | 993,454 | -0.59(-1.52%) |
Feb 28, 2022 | 38.15 | 39.17 | 37.65 | 39.01 | 846,945 | +0.46(+1.20%) |
Feb 25, 2022 | 37.55 | 38.59 | 37.28 | 38.55 | 1,085,522 | +1.04(+2.79%) |
Feb 24, 2022 | 35.10 | 37.55 | 34.82 | 37.50 | 1,093,732 | +1.50(+4.16%) |
Feb 23, 2022 | 36.98 | 37.56 | 35.99 | 36.01 | 1,169,332 | -0.85(-2.30%) |
Feb 22, 2022 | 36.75 | 37.41 | 36.53 | 36.85 | 1,224,238 | +0.10(+0.27%) |
Feb 18, 2022 | 36.76 | 0 | +1.61(+4.57%) | |||
Feb 17, 2022 | 35.38 | 36.26 | 33.83 | 35.15 | 823,947 | +0.11(+0.31%) |
Feb 16, 2022 | 34.90 | 35.35 | 34.63 | 35.04 | 803,026 | -0.19(-0.53%) |
Feb 15, 2022 | 34.50 | 35.35 | 34.49 | 35.23 | 1,167,199 | +1.18(+3.47%) |
Feb 14, 2022 | 33.75 | 34.45 | 33.70 | 34.05 | 1,274,274 | +0.30(+0.88%) |
Feb 11, 2022 | 34.00 | 34.96 | 33.40 | 33.75 | 1,797,024 | -0.20(-0.58%) |
Feb 10, 2022 | 32.28 | 34.74 | 32.28 | 33.95 | 2,918,648 | +1.12(+3.42%) |
Feb 09, 2022 | 32.70 | 33.19 | 32.32 | 32.82 | 4,906,585 | +0.77(+2.40%) |
Feb 08, 2022 | 32.11 | 32.40 | 31.71 | 32.06 | 3,792,864 | -0.06(-0.18%) |
Feb 07, 2022 | 31.73 | 32.58 | 31.57 | 32.11 | 1,771,221 | +0.54(+1.72%) |
Feb 04, 2022 | 31.78 | 32.11 | 31.27 | 31.57 | 3,298,943 | -0.22(-0.68%) |
Feb 03, 2022 | 33.22 | 31.42 | 31.79 | 3,083,397 | -1.76(-5.26%) | |
Feb 02, 2022 | 34.42 | 35.11 | 33.48 | 33.55 | 1,736,210 | -0.79(-2.30%) |