Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.16 | 39.64 | 37.65 | 37.89 | 196,728 | -0.47(-1.21%) |
Apr 28, 2022 | 36.46 | 38.57 | 36.04 | 38.36 | 260,014 | +2.43(+6.77%) |
Apr 27, 2022 | 35.90 | 36.43 | 35.19 | 35.93 | 147,335 | +0.47(+1.34%) |
Apr 26, 2022 | 36.43 | 36.43 | 35.20 | 35.45 | 97,859 | -1.45(-3.94%) |
Apr 25, 2022 | 36.99 | 37.49 | 35.71 | 36.90 | 140,776 | -0.26(-0.70%) |
Apr 22, 2022 | 38.76 | 38.91 | 37.02 | 37.17 | 169,296 | -1.92(-4.91%) |
Apr 21, 2022 | 39.97 | 40.17 | 38.48 | 39.08 | 140,267 | -0.37(-0.93%) |
Apr 20, 2022 | 39.82 | 40.31 | 39.39 | 39.45 | 102,061 | -0.06(-0.15%) |
Apr 19, 2022 | 38.36 | 39.83 | 37.69 | 39.51 | 114,075 | +1.30(+3.40%) |
Apr 18, 2022 | 38.26 | 39.22 | 37.85 | 38.21 | 114,763 | -0.28(-0.73%) |
Apr 14, 2022 | 37.78 | 38.64 | 37.33 | 38.49 | 220,078 | +0.81(+2.16%) |
Apr 13, 2022 | 37.50 | 38.13 | 37.37 | 37.68 | 129,817 | +0.46(+1.22%) |
Apr 12, 2022 | 37.28 | 38.40 | 36.88 | 37.22 | 110,147 | +0.45(+1.21%) |
Apr 11, 2022 | 37.01 | 37.60 | 36.54 | 36.78 | 142,318 | -0.55(-1.48%) |
Apr 08, 2022 | 37.14 | 39.10 | 36.23 | 37.33 | 195,489 | -1.76(-4.51%) |
Apr 07, 2022 | 39.16 | 39.48 | 38.32 | 39.09 | 193,004 | +0.00(+0.00%) |
Apr 06, 2022 | 39.80 | 39.80 | 38.86 | 39.09 | 131,856 | -1.04(-2.58%) |
Apr 05, 2022 | 42.09 | 42.47 | 40.05 | 40.13 | 114,847 | -1.94(-4.61%) |
Apr 04, 2022 | 41.25 | 42.13 | 41.05 | 42.07 | 97,014 | +0.78(+1.88%) |
Apr 01, 2022 | 41.81 | 42.21 | 40.72 | 41.29 | 249,013 | -0.38(-0.91%) |
Mar 31, 2022 | 41.58 | 42.62 | 41.40 | 41.67 | 131,857 | +0.19(+0.47%) |
Mar 30, 2022 | 42.97 | 42.99 | 41.02 | 41.48 | 141,943 | -1.49(-3.47%) |
Mar 29, 2022 | 42.49 | 43.30 | 42.43 | 42.97 | 130,452 | +0.92(+2.19%) |
Mar 28, 2022 | 42.12 | 42.12 | 41.09 | 42.05 | 102,139 | -0.24(-0.57%) |
Mar 25, 2022 | 42.13 | 42.49 | 41.29 | 42.29 | 98,159 | +0.24(+0.58%) |
Mar 24, 2022 | 42.32 | 42.52 | 41.18 | 42.05 | 102,491 | +0.15(+0.35%) |
Mar 23, 2022 | 43.40 | 44.15 | 41.84 | 41.90 | 117,911 | -1.63(-3.74%) |
Mar 22, 2022 | 43.96 | 45.32 | 43.40 | 43.53 | 81,078 | -0.35(-0.80%) |
Mar 21, 2022 | 44.77 | 45.33 | 43.43 | 43.88 | 96,463 | -0.89(-1.99%) |
Mar 18, 2022 | 43.79 | 44.94 | 43.33 | 44.77 | 232,656 | +0.40(+0.90%) |
Mar 17, 2022 | 43.03 | 44.72 | 42.56 | 44.38 | 101,178 | +1.44(+3.36%) |
Mar 16, 2022 | 41.66 | 43.05 | 41.17 | 42.93 | 312,586 | +2.06(+5.05%) |
Mar 15, 2022 | 41.18 | 41.56 | 40.16 | 40.87 | 180,856 | -0.55(-1.33%) |
Mar 14, 2022 | 42.56 | 45.17 | 41.17 | 41.42 | 135,959 | -0.68(-1.61%) |
Mar 11, 2022 | 43.44 | 43.93 | 41.92 | 42.10 | 356,164 | -0.85(-1.99%) |
Mar 10, 2022 | 43.23 | 43.46 | 42.63 | 42.95 | 136,525 | -1.00(-2.27%) |
Mar 09, 2022 | 42.95 | 44.67 | 42.84 | 43.95 | 258,581 | +1.91(+4.54%) |
Mar 08, 2022 | 42.91 | 43.58 | 41.91 | 42.04 | 168,638 | -0.20(-0.48%) |
Mar 07, 2022 | 46.05 | 46.05 | 42.17 | 42.24 | 203,337 | -3.55(-7.75%) |
Mar 04, 2022 | 46.84 | 47.23 | 45.36 | 45.79 | 102,396 | -1.80(-3.78%) |
Mar 03, 2022 | 46.82 | 47.59 | 45.66 | 47.59 | 232,444 | +1.01(+2.16%) |
Mar 02, 2022 | 46.69 | 47.32 | 46.13 | 46.58 | 257,545 | +0.51(+1.11%) |
Mar 01, 2022 | 47.54 | 47.79 | 45.88 | 46.07 | 275,512 | -2.06(-4.28%) |
Feb 28, 2022 | 49.18 | 49.65 | 46.66 | 48.13 | 221,341 | -1.05(-2.14%) |
Feb 25, 2022 | 48.90 | 49.96 | 48.64 | 49.18 | 230,404 | +0.58(+1.19%) |
Feb 24, 2022 | 46.90 | 48.75 | 46.52 | 48.60 | 146,174 | +1.02(+2.15%) |
Feb 23, 2022 | 48.93 | 52.19 | 47.43 | 47.58 | 143,025 | -1.24(-2.53%) |
Feb 22, 2022 | 49.50 | 50.96 | 48.28 | 48.82 | 119,913 | -1.05(-2.11%) |
Feb 18, 2022 | 49.87 | 0 | -0.75(-1.49%) | |||
Feb 17, 2022 | 53.05 | 54.08 | 50.45 | 50.62 | 95,621 | -2.83(-5.30%) |
Feb 16, 2022 | 53.65 | 54.32 | 53.15 | 53.45 | 76,461 | -0.39(-0.72%) |
Feb 15, 2022 | 52.85 | 54.09 | 52.65 | 53.84 | 109,678 | +1.40(+2.67%) |
Feb 14, 2022 | 53.60 | 53.89 | 52.14 | 52.44 | 102,981 | -0.87(-1.63%) |
Feb 11, 2022 | 53.23 | 54.62 | 52.58 | 53.31 | 107,725 | -0.50(-0.93%) |
Feb 10, 2022 | 53.88 | 55.52 | 53.77 | 53.81 | 155,612 | -0.47(-0.87%) |
Feb 09, 2022 | 55.76 | 56.44 | 53.49 | 54.29 | 208,804 | -1.05(-1.90%) |
Feb 08, 2022 | 57.07 | 57.89 | 50.73 | 55.34 | 413,076 | -3.60(-6.12%) |
Feb 07, 2022 | 59.29 | 59.80 | 58.59 | 58.94 | 76,724 | -0.18(-0.31%) |
Feb 04, 2022 | 59.59 | 59.68 | 57.95 | 59.13 | 70,895 | -0.82(-1.37%) |
Feb 03, 2022 | 60.64 | 59.73 | 59.95 | 105,854 | -0.88(-1.45%) | |
Feb 02, 2022 | 62.38 | 62.38 | 60.42 | 60.83 | 86,674 | -1.83(-2.92%) |