Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.87 | 37.03 | 36.12 | 36.14 | 213,485 | -0.52(-1.42%) |
Apr 28, 2022 | 36.34 | 37.01 | 35.95 | 36.66 | 388,165 | +0.48(+1.33%) |
Apr 27, 2022 | 34.75 | 36.56 | 34.61 | 36.18 | 447,320 | +1.49(+4.30%) |
Apr 26, 2022 | 35.60 | 35.68 | 34.52 | 34.69 | 420,236 | -0.92(-2.58%) |
Apr 25, 2022 | 36.00 | 36.01 | 34.10 | 35.61 | 509,845 | -0.86(-2.36%) |
Apr 22, 2022 | 39.24 | 39.24 | 36.21 | 36.47 | 819,895 | -2.87(-7.30%) |
Apr 21, 2022 | 39.89 | 39.99 | 39.10 | 39.34 | 211,794 | -0.26(-0.66%) |
Apr 20, 2022 | 39.72 | 40.20 | 39.59 | 39.60 | 300,033 | -0.06(-0.15%) |
Apr 19, 2022 | 38.66 | 39.81 | 38.66 | 39.66 | 220,181 | +0.90(+2.32%) |
Apr 18, 2022 | 38.24 | 38.80 | 38.18 | 38.76 | 211,349 | +0.41(+1.07%) |
Apr 14, 2022 | 38.35 | 0 | +0.08(+0.21%) | |||
Apr 13, 2022 | 37.20 | 38.45 | 37.19 | 38.27 | 367,598 | +1.19(+3.21%) |
Apr 12, 2022 | 36.66 | 37.20 | 36.48 | 37.08 | 386,289 | +0.75(+2.06%) |
Apr 11, 2022 | 36.76 | 36.76 | 35.82 | 36.33 | 349,064 | -0.58(-1.57%) |
Apr 08, 2022 | 36.78 | 37.36 | 36.74 | 36.91 | 251,212 | +0.23(+0.63%) |
Apr 07, 2022 | 36.72 | 37.17 | 36.54 | 36.68 | 360,011 | -0.11(-0.30%) |
Apr 06, 2022 | 37.25 | 37.51 | 36.22 | 36.79 | 330,375 | -0.72(-1.92%) |
Apr 05, 2022 | 38.15 | 38.55 | 37.46 | 37.51 | 299,127 | -0.60(-1.57%) |
Apr 04, 2022 | 36.90 | 38.13 | 36.88 | 38.11 | 277,043 | +1.23(+3.34%) |
Apr 01, 2022 | 37.82 | 37.82 | 36.81 | 36.88 | 133,636 | -0.76(-2.02%) |
Mar 31, 2022 | 38.34 | 38.34 | 37.64 | 37.64 | 299,881 | -0.64(-1.67%) |
Mar 30, 2022 | 38.38 | 38.41 | 37.86 | 38.28 | 219,898 | -0.03(-0.08%) |
Mar 29, 2022 | 38.22 | 38.43 | 37.56 | 38.31 | 323,229 | +0.30(+0.79%) |
Mar 28, 2022 | 38.08 | 38.40 | 37.89 | 38.01 | 138,535 | -0.08(-0.21%) |
Mar 25, 2022 | 38.89 | 38.89 | 37.57 | 38.09 | 440,047 | -0.57(-1.47%) |
Mar 24, 2022 | 39.33 | 39.44 | 38.55 | 38.66 | 313,153 | -0.75(-1.90%) |
Mar 23, 2022 | 39.50 | 39.82 | 39.37 | 39.41 | 297,112 | +0.05(+0.13%) |
Mar 22, 2022 | 39.67 | 39.79 | 39.23 | 39.36 | 287,087 | -0.12(-0.30%) |
Mar 21, 2022 | 39.70 | 40.08 | 39.31 | 39.48 | 235,887 | -0.10(-0.25%) |
Mar 18, 2022 | 38.51 | 39.71 | 38.51 | 39.58 | 642,094 | +0.80(+2.06%) |
Mar 17, 2022 | 38.33 | 38.84 | 37.95 | 38.78 | 354,049 | +0.33(+0.86%) |
Mar 16, 2022 | 37.82 | 38.48 | 37.62 | 38.45 | 290,424 | +0.88(+2.34%) |
Mar 15, 2022 | 37.21 | 37.57 | 36.81 | 37.57 | 216,300 | +0.42(+1.13%) |
Mar 14, 2022 | 37.50 | 37.71 | 36.79 | 37.15 | 150,237 | -0.40(-1.07%) |
Mar 11, 2022 | 37.94 | 38.14 | 37.53 | 37.55 | 359,155 | -0.18(-0.48%) |
Mar 10, 2022 | 36.40 | 37.79 | 36.29 | 37.73 | 372,714 | +1.05(+2.86%) |
Mar 09, 2022 | 36.11 | 37.37 | 36.06 | 36.68 | 433,851 | +1.04(+2.92%) |
Mar 08, 2022 | 37.61 | 37.61 | 35.58 | 35.64 | 706,154 | -1.87(-4.99%) |
Mar 07, 2022 | 36.66 | 37.74 | 36.59 | 37.51 | 500,400 | +0.74(+2.01%) |
Mar 04, 2022 | 38.11 | 38.26 | 36.62 | 36.77 | 528,970 | -1.31(-3.44%) |
Mar 03, 2022 | 37.52 | 38.42 | 37.31 | 38.08 | 276,578 | +0.62(+1.66%) |
Mar 02, 2022 | 36.90 | 37.77 | 36.90 | 37.46 | 277,427 | +0.77(+2.10%) |
Mar 01, 2022 | 37.00 | 37.13 | 36.28 | 36.69 | 284,676 | -0.19(-0.52%) |
Feb 28, 2022 | 36.78 | 37.14 | 36.48 | 36.88 | 458,988 | -0.16(-0.43%) |
Feb 25, 2022 | 36.90 | 37.05 | 35.98 | 37.04 | 567,135 | +0.44(+1.20%) |
Feb 24, 2022 | 36.04 | 36.74 | 35.68 | 36.60 | 507,618 | -0.18(-0.49%) |
Feb 23, 2022 | 37.58 | 37.82 | 36.61 | 36.78 | 263,442 | -0.78(-2.08%) |
Feb 22, 2022 | 37.26 | 37.89 | 37.23 | 37.56 | 384,048 | -0.01(-0.03%) |
Feb 18, 2022 | 37.57 | 0 | -1.15(-2.97%) | |||
Feb 17, 2022 | 37.97 | 39.19 | 37.72 | 38.72 | 696,957 | +0.61(+1.60%) |
Feb 16, 2022 | 37.88 | 38.44 | 37.70 | 38.11 | 337,313 | +0.09(+0.24%) |
Feb 15, 2022 | 37.69 | 38.20 | 37.58 | 38.02 | 384,624 | +0.49(+1.31%) |
Feb 14, 2022 | 37.52 | 38.15 | 37.28 | 37.53 | 582,177 | -0.15(-0.40%) |
Feb 11, 2022 | 38.51 | 38.51 | 37.56 | 37.68 | 661,672 | -0.60(-1.57%) |
Feb 10, 2022 | 36.76 | 38.53 | 36.75 | 38.28 | 806,031 | +1.32(+3.57%) |
Feb 09, 2022 | 36.50 | 37.00 | 36.00 | 36.96 | 816,696 | +1.72(+4.88%) |
Feb 08, 2022 | 34.73 | 35.40 | 34.41 | 35.24 | 610,245 | +0.49(+1.41%) |
Feb 07, 2022 | 34.63 | 35.00 | 34.40 | 34.75 | 458,097 | +0.14(+0.40%) |
Feb 04, 2022 | 34.34 | 34.85 | 34.34 | 34.61 | 212,177 | +0.20(+0.58%) |
Feb 03, 2022 | 34.86 | 34.04 | 34.41 | 459,356 | -0.74(-2.11%) | |
Feb 02, 2022 | 35.58 | 35.71 | 35.02 | 35.15 | 395,855 | -0.29(-0.82%) |