Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.96 | 35.72 | 34.44 | 34.60 | 12,909 | -0.24(-0.69%) |
Apr 28, 2022 | 34.77 | 35.93 | 34.77 | 34.85 | 11,301 | +0.37(+1.08%) |
Apr 27, 2022 | 36.17 | 36.31 | 34.44 | 34.47 | 17,940 | -1.00(-2.81%) |
Apr 26, 2022 | 36.97 | 36.97 | 35.45 | 35.47 | 11,552 | -1.06(-2.91%) |
Apr 25, 2022 | 35.90 | 37.57 | 35.90 | 36.53 | 13,527 | -0.15(-0.41%) |
Apr 22, 2022 | 37.32 | 37.60 | 36.07 | 36.68 | 20,731 | -0.38(-1.03%) |
Apr 21, 2022 | 38.83 | 39.10 | 36.90 | 37.06 | 17,021 | -1.40(-3.63%) |
Apr 20, 2022 | 38.22 | 39.81 | 38.21 | 38.46 | 20,407 | -0.69(-1.76%) |
Apr 19, 2022 | 38.68 | 40.50 | 38.68 | 39.15 | 15,504 | +1.02(+2.69%) |
Apr 18, 2022 | 38.96 | 39.56 | 38.12 | 38.12 | 9,405 | -0.55(-1.42%) |
Apr 14, 2022 | 39.68 | 40.65 | 38.26 | 38.67 | 8,802 | -0.91(-2.30%) |
Apr 13, 2022 | 39.64 | 39.75 | 39.10 | 39.58 | 5,858 | -0.13(-0.33%) |
Apr 12, 2022 | 39.80 | 40.96 | 39.71 | 39.71 | 10,835 | +0.13(+0.33%) |
Apr 11, 2022 | 40.50 | 40.50 | 39.12 | 39.58 | 13,088 | -1.17(-2.88%) |
Apr 08, 2022 | 40.49 | 42.68 | 40.42 | 40.76 | 10,503 | +0.45(+1.11%) |
Apr 07, 2022 | 41.95 | 41.95 | 40.31 | 40.31 | 10,077 | -1.41(-3.39%) |
Apr 06, 2022 | 41.92 | 42.41 | 41.66 | 41.72 | 14,670 | -0.20(-0.47%) |
Apr 05, 2022 | 41.99 | 42.30 | 41.76 | 41.92 | 9,681 | +0.02(+0.04%) |
Apr 04, 2022 | 43.20 | 44.45 | 41.32 | 41.90 | 12,184 | -1.29(-3.00%) |
Apr 01, 2022 | 43.57 | 44.77 | 43.20 | 43.20 | 5,930 | -0.03(-0.06%) |
Mar 31, 2022 | 44.17 | 44.17 | 42.98 | 43.22 | 6,956 | -0.20(-0.47%) |
Mar 30, 2022 | 43.66 | 43.66 | 43.34 | 43.43 | 4,655 | -0.98(-2.20%) |
Mar 29, 2022 | 45.21 | 45.24 | 43.76 | 44.41 | 7,376 | +0.19(+0.42%) |
Mar 28, 2022 | 44.09 | 44.22 | 44.09 | 44.22 | 1,406 | -0.23(-0.52%) |
Mar 25, 2022 | 44.11 | 44.90 | 44.11 | 44.45 | 4,268 | +0.07(+0.17%) |
Mar 24, 2022 | 44.66 | 44.66 | 44.38 | 44.38 | 2,702 | +0.07(+0.15%) |
Mar 23, 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 2,346 | -1.58(-3.45%) |
Mar 22, 2022 | 46.50 | 47.00 | 45.74 | 45.90 | 3,873 | -0.30(-0.64%) |
Mar 21, 2022 | 45.63 | 46.19 | 45.07 | 46.19 | 3,375 | -0.12(-0.26%) |
Mar 18, 2022 | 45.90 | 46.45 | 45.17 | 46.31 | 22,768 | +0.33(+0.71%) |
Mar 17, 2022 | 44.03 | 45.99 | 44.03 | 45.99 | 2,137 | +1.30(+2.92%) |
Mar 16, 2022 | 43.87 | 44.92 | 43.66 | 44.69 | 5,990 | +0.00(+0.00%) |
Mar 15, 2022 | 42.83 | 44.91 | 42.83 | 44.69 | 14,778 | +1.15(+2.63%) |
Mar 14, 2022 | 43.34 | 43.54 | 43.34 | 43.54 | 1,782 | +0.48(+1.12%) |
Mar 11, 2022 | 43.83 | 43.83 | 43.06 | 43.06 | 1,884 | -0.28(-0.64%) |
Mar 10, 2022 | 43.84 | 43.84 | 43.29 | 43.34 | 2,978 | -0.16(-0.36%) |
Mar 09, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 1,521 | +0.61(+1.43%) |
Mar 08, 2022 | 42.82 | 43.80 | 42.36 | 42.88 | 5,583 | +0.61(+1.45%) |
Mar 07, 2022 | 44.57 | 44.57 | 41.52 | 42.26 | 18,250 | -1.97(-4.46%) |
Mar 04, 2022 | 45.13 | 45.15 | 44.05 | 44.24 | 7,183 | -0.97(-2.14%) |
Mar 03, 2022 | 44.87 | 45.85 | 44.82 | 45.21 | 3,463 | -0.27(-0.59%) |
Mar 02, 2022 | 45.58 | 45.60 | 45.48 | 45.48 | 2,619 | +0.25(+0.56%) |
Mar 01, 2022 | 46.53 | 46.53 | 45.23 | 45.23 | 3,331 | -0.72(-1.56%) |
Feb 28, 2022 | 45.34 | 46.08 | 45.34 | 45.94 | 4,272 | -0.88(-1.87%) |
Feb 25, 2022 | 45.26 | 46.82 | 45.01 | 46.82 | 8,602 | +1.56(+3.46%) |
Feb 24, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 2,021 | -0.05(-0.10%) |
Feb 23, 2022 | 45.29 | 46.97 | 45.24 | 45.30 | 2,986 | -0.05(-0.10%) |
Feb 22, 2022 | 45.62 | 45.90 | 45.15 | 45.35 | 4,529 | -0.34(-0.73%) |
Feb 18, 2022 | 45.68 | 0 | -0.27(-0.59%) | |||
Feb 17, 2022 | 45.95 | 45.95 | 45.95 | 45.95 | 2,767 | -0.54(-1.16%) |
Feb 16, 2022 | 46.13 | 46.49 | 46.13 | 46.49 | 1,333 | +0.39(+0.85%) |
Feb 15, 2022 | 46.29 | 46.79 | 46.10 | 46.10 | 3,900 | +0.68(+1.51%) |
Feb 14, 2022 | 45.40 | 46.45 | 45.18 | 45.42 | 5,810 | -0.48(-1.05%) |
Feb 11, 2022 | 45.78 | 46.65 | 45.78 | 45.90 | 4,443 | +0.54(+1.18%) |
Feb 10, 2022 | 45.31 | 46.50 | 45.31 | 45.36 | 8,065 | -0.14(-0.30%) |
Feb 09, 2022 | 46.44 | 46.44 | 45.50 | 45.50 | 5,404 | -0.80(-1.74%) |
Feb 08, 2022 | 46.34 | 46.93 | 46.02 | 46.30 | 4,364 | -0.13(-0.28%) |
Feb 07, 2022 | 46.70 | 47.16 | 46.36 | 46.43 | 2,175 | +0.03(+0.06%) |
Feb 04, 2022 | 47.12 | 47.12 | 46.41 | 46.41 | 1,950 | -0.02(-0.04%) |
Feb 03, 2022 | 46.84 | 46.84 | 46.42 | 46.42 | 2,336 | -0.35(-0.75%) |
Feb 02, 2022 | 47.95 | 47.95 | 46.78 | 46.78 | 3,016 | -1.10(-2.30%) |