Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.50 | 44.16 | 41.50 | 42.41 | 76,059 | +0.27(+0.64%) |
Apr 28, 2022 | 47.44 | 47.63 | 40.41 | 42.14 | 160,143 | -3.22(-7.10%) |
Apr 27, 2022 | 46.54 | 48.79 | 45.25 | 45.36 | 161,636 | -0.99(-2.14%) |
Apr 26, 2022 | 41.17 | 48.10 | 41.16 | 46.35 | 446,683 | +3.95(+9.32%) |
Apr 25, 2022 | 41.48 | 43.07 | 41.27 | 42.40 | 59,874 | +0.92(+2.22%) |
Apr 22, 2022 | 40.73 | 42.04 | 40.72 | 41.48 | 39,946 | +0.51(+1.24%) |
Apr 21, 2022 | 42.79 | 43.02 | 40.61 | 40.97 | 45,277 | -1.29(-3.05%) |
Apr 20, 2022 | 42.26 | 42.88 | 42.00 | 42.26 | 41,592 | +0.28(+0.67%) |
Apr 19, 2022 | 40.80 | 42.28 | 40.32 | 41.98 | 31,975 | +1.38(+3.40%) |
Apr 18, 2022 | 40.00 | 41.00 | 40.00 | 40.60 | 47,242 | +0.28(+0.69%) |
Apr 14, 2022 | 41.27 | 41.27 | 40.08 | 40.32 | 41,162 | -0.67(-1.63%) |
Apr 13, 2022 | 40.47 | 41.49 | 40.47 | 40.99 | 53,304 | +1.00(+2.50%) |
Apr 12, 2022 | 40.51 | 41.75 | 39.48 | 39.99 | 86,247 | +0.30(+0.76%) |
Apr 11, 2022 | 36.89 | 40.23 | 36.67 | 39.69 | 115,724 | +3.70(+10.28%) |
Apr 08, 2022 | 37.18 | 37.18 | 35.64 | 35.99 | 41,320 | -1.14(-3.07%) |
Apr 07, 2022 | 36.70 | 37.48 | 36.00 | 37.13 | 101,321 | +0.48(+1.31%) |
Apr 06, 2022 | 37.11 | 37.41 | 36.18 | 36.65 | 26,345 | -1.26(-3.32%) |
Apr 05, 2022 | 39.71 | 39.71 | 37.81 | 37.91 | 32,352 | -1.85(-4.65%) |
Apr 04, 2022 | 39.56 | 41.17 | 39.51 | 39.76 | 49,872 | +0.40(+1.02%) |
Apr 01, 2022 | 40.65 | 41.55 | 39.17 | 39.36 | 43,750 | -1.22(-3.01%) |
Mar 31, 2022 | 43.36 | 43.84 | 40.37 | 40.58 | 90,155 | -2.73(-6.30%) |
Mar 30, 2022 | 43.29 | 43.56 | 42.21 | 43.31 | 75,132 | +0.05(+0.12%) |
Mar 29, 2022 | 39.45 | 43.79 | 38.87 | 43.26 | 113,620 | +4.37(+11.24%) |
Mar 28, 2022 | 37.79 | 39.00 | 37.03 | 38.89 | 30,522 | +1.00(+2.64%) |
Mar 25, 2022 | 38.81 | 38.98 | 37.65 | 37.89 | 24,868 | -1.34(-3.42%) |
Mar 24, 2022 | 37.85 | 39.38 | 37.77 | 39.23 | 20,147 | +1.36(+3.59%) |
Mar 23, 2022 | 37.50 | 38.38 | 37.00 | 37.87 | 30,425 | +0.51(+1.37%) |
Mar 22, 2022 | 38.42 | 38.65 | 37.22 | 37.36 | 50,492 | -1.15(-2.99%) |
Mar 21, 2022 | 38.51 | 39.05 | 38.04 | 38.51 | 18,428 | -0.16(-0.41%) |
Mar 18, 2022 | 37.57 | 38.77 | 37.05 | 38.67 | 28,788 | +0.52(+1.36%) |
Mar 17, 2022 | 37.26 | 38.19 | 37.24 | 38.15 | 10,910 | +0.59(+1.57%) |
Mar 16, 2022 | 36.30 | 37.74 | 36.08 | 37.56 | 27,103 | +2.01(+5.65%) |
Mar 15, 2022 | 35.72 | 35.92 | 34.78 | 35.55 | 25,545 | +0.77(+2.21%) |
Mar 14, 2022 | 36.97 | 37.21 | 34.51 | 34.78 | 37,298 | -1.81(-4.95%) |
Mar 11, 2022 | 37.37 | 37.78 | 36.30 | 36.59 | 30,933 | -0.50(-1.35%) |
Mar 10, 2022 | 36.21 | 37.13 | 35.98 | 37.09 | 25,490 | +0.24(+0.65%) |
Mar 09, 2022 | 36.32 | 37.20 | 36.07 | 36.85 | 10,982 | +1.48(+4.18%) |
Mar 08, 2022 | 35.74 | 36.17 | 34.86 | 35.37 | 40,441 | -0.10(-0.28%) |
Mar 07, 2022 | 37.25 | 37.25 | 35.15 | 35.47 | 44,580 | -1.77(-4.75%) |
Mar 04, 2022 | 37.60 | 37.75 | 36.55 | 37.24 | 37,221 | -0.58(-1.53%) |
Mar 03, 2022 | 38.19 | 38.87 | 37.08 | 37.82 | 29,834 | -0.33(-0.87%) |
Mar 02, 2022 | 37.83 | 38.61 | 37.46 | 38.15 | 30,973 | +0.73(+1.95%) |
Mar 01, 2022 | 38.30 | 38.95 | 37.04 | 37.42 | 40,931 | -0.60(-1.58%) |
Feb 28, 2022 | 37.98 | 38.63 | 37.45 | 38.02 | 31,289 | -0.09(-0.24%) |
Feb 25, 2022 | 38.49 | 38.83 | 38.00 | 38.11 | 17,017 | -0.22(-0.57%) |
Feb 24, 2022 | 36.40 | 38.33 | 36.40 | 38.33 | 52,546 | +0.26(+0.68%) |
Feb 23, 2022 | 39.64 | 39.64 | 38.01 | 38.07 | 45,841 | -1.40(-3.55%) |
Feb 22, 2022 | 38.20 | 39.68 | 37.62 | 39.47 | 55,853 | +0.69(+1.78%) |
Feb 18, 2022 | 38.78 | 0 | +1.43(+3.83%) | |||
Feb 17, 2022 | 36.93 | 37.64 | 36.14 | 37.35 | 34,484 | +0.25(+0.67%) |
Feb 16, 2022 | 37.81 | 37.81 | 36.62 | 37.10 | 16,685 | -0.69(-1.83%) |
Feb 15, 2022 | 37.34 | 37.80 | 37.20 | 37.79 | 20,662 | +1.34(+3.68%) |
Feb 14, 2022 | 36.66 | 37.39 | 35.74 | 36.45 | 31,448 | -0.27(-0.74%) |
Feb 11, 2022 | 39.08 | 39.83 | 36.23 | 36.72 | 29,970 | -2.45(-6.25%) |
Feb 10, 2022 | 38.76 | 40.41 | 38.74 | 39.17 | 50,984 | +0.22(+0.56%) |
Feb 09, 2022 | 38.02 | 39.24 | 37.86 | 38.95 | 33,999 | +1.17(+3.10%) |
Feb 08, 2022 | 36.71 | 37.80 | 36.71 | 37.78 | 17,696 | +1.07(+2.91%) |
Feb 07, 2022 | 36.94 | 37.59 | 36.70 | 36.71 | 27,189 | +0.05(+0.14%) |
Feb 04, 2022 | 35.93 | 37.80 | 35.93 | 36.66 | 27,130 | +0.65(+1.81%) |
Feb 03, 2022 | 36.52 | 35.88 | 36.01 | 28,604 | -1.54(-4.10%) | |
Feb 02, 2022 | 38.31 | 38.31 | 37.26 | 37.55 | 23,113 | -0.10(-0.27%) |