Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.65 | 40.90 | 39.60 | 39.71 | 848,588 | -1.20(-2.94%) |
Apr 28, 2022 | 40.52 | 41.15 | 39.94 | 40.91 | 597,234 | +0.83(+2.06%) |
Apr 27, 2022 | 40.22 | 40.83 | 40.07 | 40.09 | 591,538 | -0.06(-0.14%) |
Apr 26, 2022 | 40.53 | 40.74 | 40.08 | 40.14 | 621,090 | -0.53(-1.31%) |
Apr 25, 2022 | 40.35 | 40.73 | 39.71 | 40.68 | 687,023 | +0.13(+0.32%) |
Apr 22, 2022 | 41.15 | 41.40 | 40.52 | 40.55 | 533,007 | -0.70(-1.69%) |
Apr 21, 2022 | 41.88 | 42.16 | 41.12 | 41.25 | 1,013,829 | -0.52(-1.25%) |
Apr 20, 2022 | 41.61 | 42.05 | 41.56 | 41.77 | 453,043 | +0.40(+0.96%) |
Apr 19, 2022 | 40.49 | 41.45 | 40.49 | 41.37 | 685,958 | +0.88(+2.18%) |
Apr 18, 2022 | 40.81 | 41.24 | 40.29 | 40.49 | 494,283 | -0.50(-1.21%) |
Apr 14, 2022 | 40.08 | 41.05 | 40.00 | 40.99 | 493,508 | +0.75(+1.87%) |
Apr 13, 2022 | 39.97 | 40.61 | 39.66 | 40.23 | 475,772 | +0.08(+0.21%) |
Apr 12, 2022 | 40.08 | 40.34 | 39.88 | 40.15 | 579,505 | +0.28(+0.71%) |
Apr 11, 2022 | 39.68 | 40.17 | 39.59 | 39.87 | 460,182 | +0.15(+0.37%) |
Apr 08, 2022 | 39.02 | 40.03 | 38.78 | 39.72 | 530,697 | +0.78(+2.01%) |
Apr 07, 2022 | 38.72 | 39.05 | 38.31 | 38.94 | 719,862 | +0.40(+1.05%) |
Apr 06, 2022 | 38.22 | 38.89 | 38.00 | 38.53 | 588,912 | +0.32(+0.84%) |
Apr 05, 2022 | 38.52 | 38.97 | 38.03 | 38.21 | 453,003 | -0.54(-1.40%) |
Apr 04, 2022 | 38.55 | 38.80 | 38.28 | 38.75 | 457,502 | +0.31(+0.81%) |
Apr 01, 2022 | 37.99 | 38.52 | 37.92 | 38.44 | 624,257 | +0.64(+1.70%) |
Mar 31, 2022 | 38.51 | 38.92 | 37.79 | 37.80 | 607,550 | -0.52(-1.37%) |
Mar 30, 2022 | 38.60 | 38.60 | 37.89 | 38.32 | 837,984 | -0.32(-0.83%) |
Mar 29, 2022 | 38.14 | 38.71 | 37.96 | 38.64 | 710,330 | +0.74(+1.94%) |
Mar 28, 2022 | 37.97 | 38.12 | 37.74 | 37.91 | 258,706 | +0.00(+0.00%) |
Mar 25, 2022 | 37.74 | 37.91 | 37.37 | 37.91 | 372,135 | +0.27(+0.71%) |
Mar 24, 2022 | 37.72 | 38.06 | 37.37 | 37.64 | 599,227 | -0.05(-0.12%) |
Mar 23, 2022 | 37.59 | 38.05 | 37.23 | 37.69 | 609,463 | +0.00(+0.00%) |
Mar 22, 2022 | 38.33 | 38.51 | 37.45 | 37.69 | 911,734 | -0.37(-0.97%) |
Mar 21, 2022 | 37.72 | 38.50 | 37.72 | 38.06 | 692,132 | +0.29(+0.78%) |
Mar 18, 2022 | 38.18 | 38.41 | 37.55 | 37.76 | 1,298,627 | -0.60(-1.56%) |
Mar 17, 2022 | 37.44 | 38.42 | 37.44 | 38.36 | 503,687 | +0.61(+1.61%) |
Mar 16, 2022 | 38.30 | 38.52 | 36.82 | 37.75 | 784,968 | -0.25(-0.65%) |
Mar 15, 2022 | 38.91 | 38.99 | 37.97 | 38.00 | 537,653 | -0.60(-1.56%) |
Mar 14, 2022 | 38.86 | 39.23 | 38.53 | 38.60 | 633,011 | -0.28(-0.73%) |
Mar 11, 2022 | 39.03 | 39.68 | 38.69 | 38.89 | 1,155,849 | +0.13(+0.33%) |
Mar 10, 2022 | 37.38 | 38.85 | 38.76 | 825,695 | +1.00(+2.66%) | |
Mar 09, 2022 | 37.69 | 37.96 | 37.32 | 37.75 | 717,314 | +0.52(+1.40%) |
Mar 08, 2022 | 38.05 | 38.38 | 37.02 | 37.23 | 658,526 | -0.65(-1.71%) |
Mar 07, 2022 | 37.22 | 38.57 | 37.20 | 37.88 | 878,612 | +0.99(+2.67%) |
Mar 04, 2022 | 36.00 | 36.92 | 35.90 | 36.90 | 381,784 | +0.58(+1.58%) |
Mar 03, 2022 | 36.33 | 36.50 | 35.89 | 36.32 | 381,928 | +0.12(+0.33%) |
Mar 02, 2022 | 36.12 | 36.43 | 36.02 | 36.20 | 605,921 | +0.35(+0.97%) |
Mar 01, 2022 | 36.24 | 36.80 | 35.54 | 35.85 | 589,458 | -0.40(-1.11%) |
Feb 28, 2022 | 35.53 | 36.48 | 35.51 | 36.26 | 1,241,919 | +0.29(+0.81%) |
Feb 25, 2022 | 34.50 | 36.01 | 34.61 | 35.96 | 720,871 | +1.63(+4.73%) |
Feb 24, 2022 | 33.13 | 34.47 | 33.13 | 34.34 | 577,650 | +0.55(+1.62%) |
Feb 23, 2022 | 35.29 | 35.50 | 33.78 | 33.79 | 501,999 | -1.11(-3.19%) |
Feb 22, 2022 | 35.07 | 35.19 | 34.62 | 34.90 | 344,327 | -0.29(-0.83%) |
Feb 18, 2022 | 35.20 | 0 | -0.05(-0.16%) | |||
Feb 17, 2022 | 34.94 | 35.43 | 34.72 | 35.25 | 600,934 | +0.12(+0.34%) |
Feb 16, 2022 | 34.83 | 35.26 | 34.42 | 35.13 | 423,477 | +0.55(+1.58%) |
Feb 15, 2022 | 34.28 | 34.83 | 34.28 | 34.59 | 344,459 | +0.63(+1.86%) |
Feb 14, 2022 | 34.19 | 34.58 | 33.77 | 33.95 | 619,267 | -0.26(-0.77%) |
Feb 11, 2022 | 34.36 | 34.87 | 33.94 | 34.22 | 449,740 | -0.27(-0.79%) |
Feb 10, 2022 | 34.97 | 35.59 | 34.26 | 34.49 | 414,919 | -0.90(-2.53%) |
Feb 09, 2022 | 35.53 | 35.60 | 35.23 | 35.39 | 522,489 | +0.34(+0.96%) |
Feb 08, 2022 | 34.46 | 35.47 | 34.32 | 35.05 | 618,885 | +0.70(+2.05%) |
Feb 07, 2022 | 34.41 | 34.71 | 33.97 | 34.35 | 592,783 | +0.35(+1.02%) |
Feb 04, 2022 | 33.71 | 34.35 | 33.29 | 34.00 | 576,917 | +0.08(+0.24%) |
Feb 03, 2022 | 32.82 | 34.29 | 33.92 | 1,500,193 | +0.68(+2.06%) | |
Feb 02, 2022 | 33.15 | 33.61 | 32.84 | 33.23 | 1,044,660 | +0.18(+0.55%) |