Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.68 | 35.44 | 34.17 | 34.33 | 13,011 | -0.24(-0.69%) |
Apr 28, 2022 | 34.50 | 35.65 | 34.50 | 34.57 | 11,390 | +0.37(+1.08%) |
Apr 27, 2022 | 35.88 | 36.02 | 34.17 | 34.20 | 18,082 | -0.99(-2.81%) |
Apr 26, 2022 | 36.68 | 36.68 | 35.17 | 35.19 | 11,644 | -1.05(-2.91%) |
Apr 25, 2022 | 35.62 | 37.28 | 35.62 | 36.24 | 13,634 | -0.15(-0.41%) |
Apr 22, 2022 | 37.03 | 37.31 | 35.79 | 36.39 | 20,895 | -0.38(-1.03%) |
Apr 21, 2022 | 38.52 | 38.79 | 36.61 | 36.77 | 17,156 | -1.39(-3.63%) |
Apr 20, 2022 | 37.92 | 39.49 | 37.91 | 38.16 | 20,568 | -0.68(-1.76%) |
Apr 19, 2022 | 38.38 | 40.18 | 38.38 | 38.84 | 15,627 | +1.02(+2.69%) |
Apr 18, 2022 | 38.65 | 39.25 | 37.82 | 37.82 | 9,479 | -0.54(-1.42%) |
Apr 14, 2022 | 39.37 | 40.33 | 37.96 | 38.37 | 8,872 | -0.91(-2.30%) |
Apr 13, 2022 | 39.33 | 39.44 | 38.79 | 39.27 | 5,904 | -0.13(-0.33%) |
Apr 12, 2022 | 39.49 | 40.64 | 39.40 | 39.40 | 10,921 | +0.13(+0.33%) |
Apr 11, 2022 | 40.18 | 40.18 | 38.81 | 39.27 | 13,192 | -1.16(-2.88%) |
Apr 08, 2022 | 40.17 | 42.35 | 40.10 | 40.44 | 10,586 | +0.44(+1.11%) |
Apr 07, 2022 | 41.62 | 41.62 | 39.99 | 39.99 | 10,157 | -1.40(-3.39%) |
Apr 06, 2022 | 41.59 | 42.08 | 41.33 | 41.40 | 14,786 | -0.19(-0.47%) |
Apr 05, 2022 | 41.66 | 41.97 | 41.43 | 41.59 | 9,758 | +0.02(+0.04%) |
Apr 04, 2022 | 42.86 | 44.10 | 41.00 | 41.57 | 12,280 | -1.28(-3.00%) |
Apr 01, 2022 | 43.23 | 44.42 | 42.86 | 42.86 | 5,977 | -0.03(-0.06%) |
Mar 31, 2022 | 43.83 | 43.83 | 42.64 | 42.88 | 7,011 | -0.20(-0.47%) |
Mar 30, 2022 | 43.32 | 43.32 | 43.00 | 43.09 | 4,692 | -0.97(-2.20%) |
Mar 29, 2022 | 44.85 | 44.89 | 43.42 | 44.06 | 7,434 | +0.18(+0.42%) |
Mar 28, 2022 | 43.74 | 43.87 | 43.74 | 43.87 | 1,417 | -0.23(-0.52%) |
Mar 25, 2022 | 43.76 | 44.55 | 43.76 | 44.10 | 4,302 | +0.07(+0.17%) |
Mar 24, 2022 | 44.31 | 44.31 | 44.03 | 44.03 | 2,724 | +0.06(+0.15%) |
Mar 23, 2022 | 43.96 | 43.96 | 43.96 | 43.96 | 2,364 | -1.57(-3.45%) |
Mar 22, 2022 | 46.14 | 46.63 | 45.38 | 45.53 | 3,904 | -0.30(-0.64%) |
Mar 21, 2022 | 45.28 | 45.83 | 44.71 | 45.83 | 3,401 | -0.12(-0.26%) |
Mar 18, 2022 | 45.54 | 46.09 | 44.82 | 45.95 | 22,948 | +0.32(+0.71%) |
Mar 17, 2022 | 43.69 | 45.63 | 43.69 | 45.63 | 2,154 | +1.29(+2.92%) |
Mar 16, 2022 | 43.52 | 44.57 | 43.32 | 44.33 | 6,038 | +0.00(+0.00%) |
Mar 15, 2022 | 42.50 | 44.56 | 42.50 | 44.33 | 14,895 | +1.14(+2.63%) |
Mar 14, 2022 | 43.00 | 43.20 | 43.00 | 43.20 | 1,796 | +0.48(+1.12%) |
Mar 11, 2022 | 43.48 | 43.48 | 42.72 | 42.72 | 1,899 | -0.28(-0.64%) |
Mar 10, 2022 | 43.49 | 43.49 | 42.95 | 42.99 | 3,002 | -0.16(-0.36%) |
Mar 09, 2022 | 43.15 | 43.15 | 43.15 | 43.15 | 1,533 | +0.61(+1.43%) |
Mar 08, 2022 | 42.49 | 43.46 | 42.03 | 42.54 | 5,627 | +0.61(+1.45%) |
Mar 07, 2022 | 44.22 | 44.22 | 41.19 | 41.93 | 18,394 | -1.96(-4.46%) |
Mar 04, 2022 | 44.78 | 44.80 | 43.71 | 43.89 | 7,239 | -0.96(-2.14%) |
Mar 03, 2022 | 44.52 | 45.49 | 44.47 | 44.85 | 3,490 | -0.27(-0.59%) |
Mar 02, 2022 | 45.22 | 45.24 | 45.12 | 45.12 | 2,640 | +0.25(+0.56%) |
Mar 01, 2022 | 46.16 | 46.16 | 44.87 | 44.87 | 3,357 | -0.71(-1.56%) |
Feb 28, 2022 | 44.98 | 45.72 | 44.98 | 45.58 | 4,305 | -0.87(-1.87%) |
Feb 25, 2022 | 44.91 | 46.45 | 44.66 | 46.45 | 8,670 | +1.55(+3.46%) |
Feb 24, 2022 | 44.90 | 44.90 | 44.90 | 44.90 | 2,037 | -0.05(-0.10%) |
Feb 23, 2022 | 44.93 | 46.60 | 44.89 | 44.94 | 3,009 | -0.05(-0.10%) |
Feb 22, 2022 | 45.26 | 45.54 | 44.80 | 44.99 | 4,565 | -0.33(-0.73%) |
Feb 18, 2022 | 45.32 | 0 | -0.27(-0.59%) | |||
Feb 17, 2022 | 45.59 | 45.59 | 45.59 | 45.59 | 2,788 | -0.54(-1.16%) |
Feb 16, 2022 | 45.77 | 46.13 | 45.77 | 46.13 | 1,343 | +0.39(+0.85%) |
Feb 15, 2022 | 45.93 | 46.43 | 45.74 | 45.74 | 3,931 | +0.68(+1.51%) |
Feb 14, 2022 | 45.04 | 46.09 | 44.82 | 45.06 | 5,856 | -0.48(-1.05%) |
Feb 11, 2022 | 45.42 | 46.28 | 45.42 | 45.54 | 4,478 | +0.53(+1.18%) |
Feb 10, 2022 | 44.96 | 46.13 | 44.96 | 45.00 | 8,129 | -0.14(-0.30%) |
Feb 09, 2022 | 46.07 | 46.07 | 45.14 | 45.14 | 5,447 | -0.80(-1.74%) |
Feb 08, 2022 | 45.98 | 46.56 | 45.66 | 45.94 | 4,398 | -0.13(-0.28%) |
Feb 07, 2022 | 46.33 | 46.79 | 46.00 | 46.07 | 2,192 | +0.03(+0.06%) |
Feb 04, 2022 | 46.75 | 46.75 | 46.04 | 46.04 | 1,966 | -0.02(-0.04%) |
Feb 03, 2022 | 46.47 | 46.47 | 46.06 | 46.06 | 2,355 | -0.35(-0.75%) |
Feb 02, 2022 | 47.57 | 47.57 | 46.41 | 46.41 | 3,040 | -1.09(-2.30%) |