Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.33 | 34.95 | 32.74 | 34.80 | 2,911,534 | -3.62(-9.42%) |
Apr 28, 2022 | 37.37 | 38.57 | 37.30 | 38.42 | 570,511 | +1.45(+3.93%) |
Apr 27, 2022 | 37.07 | 37.50 | 36.86 | 36.97 | 523,262 | -0.03(-0.08%) |
Apr 26, 2022 | 37.99 | 38.11 | 37.00 | 37.00 | 438,928 | -1.31(-3.42%) |
Apr 25, 2022 | 37.62 | 38.32 | 37.09 | 38.30 | 500,038 | +0.45(+1.20%) |
Apr 22, 2022 | 38.13 | 38.56 | 37.78 | 37.85 | 592,398 | -0.36(-0.93%) |
Apr 21, 2022 | 39.00 | 39.11 | 38.12 | 38.21 | 568,220 | -0.40(-1.05%) |
Apr 20, 2022 | 38.47 | 38.94 | 38.32 | 38.61 | 386,609 | +0.47(+1.24%) |
Apr 19, 2022 | 37.44 | 38.23 | 37.26 | 38.14 | 453,743 | +0.72(+1.93%) |
Apr 18, 2022 | 37.41 | 37.52 | 37.00 | 37.42 | 328,893 | +0.14(+0.39%) |
Apr 14, 2022 | 37.75 | 37.93 | 37.24 | 37.27 | 395,755 | -0.45(-1.20%) |
Apr 13, 2022 | 37.54 | 37.97 | 37.43 | 37.73 | 298,080 | +0.34(+0.90%) |
Apr 12, 2022 | 38.08 | 38.44 | 37.28 | 37.39 | 403,344 | -0.33(-0.87%) |
Apr 11, 2022 | 38.37 | 38.37 | 37.57 | 37.72 | 607,993 | -0.67(-1.76%) |
Apr 08, 2022 | 38.87 | 39.09 | 38.34 | 38.39 | 474,702 | -0.57(-1.46%) |
Apr 07, 2022 | 38.87 | 39.36 | 38.66 | 38.96 | 392,562 | +0.03(+0.07%) |
Apr 06, 2022 | 38.67 | 39.21 | 38.52 | 38.93 | 425,828 | -0.07(-0.17%) |
Apr 05, 2022 | 39.88 | 40.17 | 38.84 | 39.00 | 678,854 | -0.97(-2.43%) |
Apr 04, 2022 | 39.70 | 40.43 | 39.70 | 39.97 | 525,157 | +0.21(+0.53%) |
Apr 01, 2022 | 39.38 | 39.91 | 39.38 | 39.76 | 583,140 | +0.67(+1.72%) |
Mar 31, 2022 | 39.33 | 39.62 | 39.08 | 39.08 | 268,405 | -0.31(-0.78%) |
Mar 30, 2022 | 39.74 | 39.90 | 38.65 | 39.39 | 315,609 | -0.42(-1.06%) |
Mar 29, 2022 | 39.42 | 40.10 | 39.23 | 39.82 | 420,059 | +0.85(+2.17%) |
Mar 28, 2022 | 39.03 | 39.11 | 38.48 | 38.97 | 326,610 | -0.09(-0.22%) |
Mar 25, 2022 | 38.88 | 39.27 | 38.61 | 39.06 | 216,647 | +0.34(+0.87%) |
Mar 24, 2022 | 38.43 | 38.74 | 38.17 | 38.72 | 332,347 | +0.36(+0.93%) |
Mar 23, 2022 | 39.04 | 39.04 | 38.31 | 38.36 | 309,703 | -0.66(-1.70%) |
Mar 22, 2022 | 38.75 | 39.43 | 38.75 | 39.03 | 369,679 | +0.30(+0.77%) |
Mar 21, 2022 | 39.00 | 39.19 | 38.51 | 38.73 | 320,688 | -0.33(-0.84%) |
Mar 18, 2022 | 37.92 | 39.21 | 37.77 | 39.06 | 1,183,348 | +1.08(+2.84%) |
Mar 17, 2022 | 37.39 | 38.04 | 37.16 | 37.98 | 422,294 | +0.47(+1.26%) |
Mar 16, 2022 | 36.62 | 37.64 | 36.30 | 37.51 | 464,985 | +1.30(+3.59%) |
Mar 15, 2022 | 35.56 | 36.23 | 35.47 | 36.21 | 347,562 | +0.78(+2.20%) |
Mar 14, 2022 | 36.90 | 36.91 | 35.31 | 35.43 | 620,829 | -1.28(-3.49%) |
Mar 11, 2022 | 37.80 | 37.83 | 36.65 | 36.71 | 380,780 | -0.82(-2.18%) |
Mar 10, 2022 | 37.23 | 37.67 | 36.98 | 37.52 | 518,816 | -0.33(-0.86%) |
Mar 09, 2022 | 37.21 | 38.27 | 36.81 | 37.85 | 367,830 | +1.05(+2.85%) |
Mar 08, 2022 | 36.97 | 37.69 | 36.70 | 36.80 | 551,739 | +0.03(+0.08%) |
Mar 07, 2022 | 37.88 | 37.88 | 36.74 | 36.77 | 648,818 | -1.18(-3.12%) |
Mar 04, 2022 | 38.47 | 38.80 | 37.60 | 37.96 | 517,958 | -0.84(-2.16%) |
Mar 03, 2022 | 39.21 | 39.24 | 38.63 | 38.80 | 782,945 | -0.16(-0.42%) |
Mar 02, 2022 | 38.62 | 39.11 | 38.39 | 38.96 | 367,770 | +0.47(+1.23%) |
Mar 01, 2022 | 38.54 | 38.93 | 38.10 | 38.49 | 631,710 | -0.17(-0.45%) |
Feb 28, 2022 | 38.28 | 38.82 | 38.25 | 38.66 | 496,957 | -0.04(-0.10%) |
Feb 25, 2022 | 38.11 | 38.70 | 37.87 | 38.70 | 541,641 | +0.67(+1.77%) |
Feb 24, 2022 | 36.68 | 38.07 | 36.60 | 38.03 | 758,139 | +0.36(+0.95%) |
Feb 23, 2022 | 38.82 | 39.14 | 37.54 | 37.67 | 657,732 | -0.97(-2.52%) |
Feb 22, 2022 | 37.99 | 38.98 | 37.91 | 38.64 | 846,769 | +0.30(+0.78%) |
Feb 18, 2022 | 38.34 | 0 | -0.10(-0.25%) | |||
Feb 17, 2022 | 39.52 | 39.52 | 38.40 | 38.44 | 350,632 | -1.20(-3.04%) |
Feb 16, 2022 | 39.13 | 39.82 | 38.97 | 39.64 | 362,712 | +0.35(+0.88%) |
Feb 15, 2022 | 38.86 | 39.43 | 38.65 | 39.30 | 458,210 | +0.82(+2.13%) |
Feb 14, 2022 | 38.47 | 38.92 | 38.21 | 38.48 | 870,163 | +0.05(+0.13%) |
Feb 11, 2022 | 39.34 | 39.65 | 38.22 | 38.43 | 814,596 | -0.82(-2.09%) |
Feb 10, 2022 | 38.91 | 39.97 | 38.84 | 39.25 | 713,536 | -0.25(-0.63%) |
Feb 09, 2022 | 39.86 | 39.91 | 38.83 | 39.50 | 634,401 | +0.05(+0.12%) |
Feb 08, 2022 | 38.68 | 39.53 | 38.57 | 39.45 | 548,548 | +0.68(+1.76%) |
Feb 07, 2022 | 38.84 | 39.39 | 38.28 | 38.77 | 548,231 | -0.03(-0.07%) |
Feb 04, 2022 | 38.32 | 39.19 | 38.32 | 38.80 | 608,632 | +0.01(+0.03%) |
Feb 03, 2022 | 39.12 | 38.68 | 38.79 | 1,002,872 | -1.05(-2.64%) | |
Feb 02, 2022 | 39.55 | 40.06 | 39.49 | 39.84 | 903,697 | +0.13(+0.34%) |