Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.45 | 38.64 | 37.92 | 38.09 | 36,842 | -0.60(-1.56%) |
Apr 28, 2022 | 38.27 | 38.95 | 37.56 | 38.69 | 34,394 | +0.46(+1.21%) |
Apr 27, 2022 | 37.61 | 38.74 | 37.43 | 38.23 | 54,732 | +0.62(+1.66%) |
Apr 26, 2022 | 37.54 | 38.36 | 37.26 | 37.61 | 72,028 | +0.05(+0.13%) |
Apr 25, 2022 | 37.78 | 37.78 | 36.05 | 37.56 | 81,250 | -0.27(-0.71%) |
Apr 22, 2022 | 38.81 | 38.81 | 37.07 | 37.83 | 78,589 | -0.82(-2.11%) |
Apr 21, 2022 | 41.28 | 41.28 | 38.45 | 38.64 | 127,029 | -2.64(-6.40%) |
Apr 20, 2022 | 41.20 | 41.91 | 40.85 | 41.28 | 86,554 | -0.08(-0.19%) |
Apr 19, 2022 | 41.10 | 41.67 | 40.39 | 41.36 | 107,356 | +0.39(+0.96%) |
Apr 18, 2022 | 38.95 | 41.08 | 38.77 | 40.97 | 212,757 | +2.22(+5.72%) |
Apr 14, 2022 | 37.73 | 38.83 | 37.73 | 38.75 | 83,236 | +1.07(+2.83%) |
Apr 13, 2022 | 37.50 | 37.86 | 37.26 | 37.68 | 49,245 | +0.21(+0.56%) |
Apr 12, 2022 | 36.41 | 37.76 | 36.39 | 37.47 | 65,999 | +0.90(+2.47%) |
Apr 11, 2022 | 37.43 | 37.49 | 36.48 | 36.57 | 72,251 | -0.82(-2.18%) |
Apr 08, 2022 | 36.48 | 37.68 | 36.35 | 37.38 | 88,221 | +1.19(+3.29%) |
Apr 07, 2022 | 36.76 | 36.95 | 35.93 | 36.19 | 42,019 | -0.49(-1.33%) |
Apr 06, 2022 | 35.84 | 36.68 | 35.63 | 36.68 | 64,575 | +0.75(+2.08%) |
Apr 05, 2022 | 35.88 | 36.16 | 35.38 | 35.93 | 39,253 | +0.18(+0.51%) |
Apr 04, 2022 | 36.40 | 36.40 | 35.68 | 35.75 | 44,048 | -0.71(-1.95%) |
Apr 01, 2022 | 36.19 | 36.91 | 36.09 | 36.46 | 52,752 | +0.40(+1.12%) |
Mar 31, 2022 | 34.76 | 36.20 | 34.73 | 36.06 | 56,942 | +1.51(+4.36%) |
Mar 30, 2022 | 34.79 | 34.87 | 34.34 | 34.55 | 28,091 | -0.37(-1.07%) |
Mar 29, 2022 | 34.29 | 35.02 | 34.22 | 34.93 | 46,047 | +0.45(+1.31%) |
Mar 28, 2022 | 34.38 | 34.51 | 33.47 | 34.48 | 68,226 | +0.19(+0.56%) |
Mar 25, 2022 | 33.64 | 34.30 | 33.64 | 34.28 | 39,973 | +0.89(+2.67%) |
Mar 24, 2022 | 34.35 | 34.73 | 33.39 | 33.39 | 83,691 | -1.01(-2.93%) |
Mar 23, 2022 | 31.64 | 34.65 | 31.64 | 34.40 | 142,031 | +2.92(+9.26%) |
Mar 22, 2022 | 32.14 | 32.14 | 31.36 | 31.48 | 133,502 | -0.43(-1.34%) |
Mar 21, 2022 | 32.56 | 32.67 | 31.87 | 31.91 | 62,695 | -0.57(-1.75%) |
Mar 18, 2022 | 32.57 | 32.75 | 32.28 | 32.48 | 73,614 | +0.10(+0.32%) |
Mar 17, 2022 | 32.14 | 32.72 | 32.02 | 32.37 | 36,116 | +0.07(+0.21%) |
Mar 16, 2022 | 32.44 | 32.44 | 32.17 | 32.31 | 29,572 | +0.08(+0.24%) |
Mar 15, 2022 | 32.17 | 33.08 | 31.75 | 32.23 | 51,394 | +0.19(+0.59%) |
Mar 14, 2022 | 32.53 | 32.74 | 31.96 | 32.04 | 32,323 | -0.50(-1.54%) |
Mar 11, 2022 | 33.15 | 33.63 | 32.53 | 32.54 | 33,168 | -0.65(-1.97%) |
Mar 10, 2022 | 31.91 | 33.20 | 31.91 | 33.20 | 41,792 | +1.32(+4.13%) |
Mar 09, 2022 | 31.67 | 32.13 | 31.48 | 31.88 | 82,601 | +0.41(+1.29%) |
Mar 08, 2022 | 31.61 | 31.97 | 31.33 | 31.47 | 139,655 | -0.01(-0.03%) |
Mar 07, 2022 | 31.71 | 32.05 | 31.26 | 31.48 | 67,268 | -0.11(-0.36%) |
Mar 04, 2022 | 32.02 | 32.12 | 31.54 | 31.60 | 54,500 | -0.59(-1.82%) |
Mar 03, 2022 | 31.92 | 32.67 | 31.92 | 32.18 | 88,935 | +0.27(+0.83%) |
Mar 02, 2022 | 31.40 | 32.19 | 31.40 | 31.92 | 96,652 | +0.62(+2.00%) |
Mar 01, 2022 | 31.08 | 31.49 | 30.82 | 31.29 | 77,907 | +0.30(+0.98%) |
Feb 28, 2022 | 31.25 | 31.46 | 30.88 | 30.99 | 67,016 | -0.40(-1.27%) |
Feb 25, 2022 | 31.14 | 31.55 | 31.09 | 31.39 | 111,814 | +0.14(+0.45%) |
Feb 24, 2022 | 30.68 | 31.25 | 30.20 | 31.25 | 73,482 | +0.49(+1.60%) |
Feb 23, 2022 | 30.82 | 30.94 | 30.50 | 30.75 | 40,907 | -0.02(-0.06%) |
Feb 22, 2022 | 30.87 | 30.90 | 30.58 | 30.77 | 46,765 | +0.00(+0.00%) |
Feb 18, 2022 | 30.77 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 30.86 | 30.97 | 30.55 | 30.80 | 28,387 | -0.06(-0.18%) |
Feb 16, 2022 | 30.66 | 31.09 | 30.58 | 30.86 | 57,660 | +0.21(+0.68%) |
Feb 15, 2022 | 31.01 | 31.01 | 30.58 | 30.65 | 34,860 | -0.03(-0.09%) |
Feb 14, 2022 | 30.85 | 30.87 | 30.55 | 30.68 | 32,871 | -0.18(-0.58%) |
Feb 11, 2022 | 30.88 | 31.26 | 30.68 | 30.86 | 32,049 | +0.04(+0.12%) |
Feb 10, 2022 | 30.83 | 30.84 | 30.68 | 30.82 | 51,518 | +0.13(+0.43%) |
Feb 09, 2022 | 31.12 | 31.12 | 30.69 | 30.69 | 64,801 | -0.33(-1.07%) |
Feb 08, 2022 | 31.64 | 31.64 | 30.87 | 31.02 | 71,442 | -0.65(-2.06%) |
Feb 07, 2022 | 31.30 | 31.93 | 31.26 | 31.67 | 65,238 | +0.37(+1.18%) |
Feb 04, 2022 | 31.39 | 31.73 | 30.79 | 31.30 | 48,813 | -0.12(-0.39%) |
Feb 03, 2022 | 32.88 | 31.43 | 31.43 | 126,983 | -1.80(-5.41%) | |
Feb 02, 2022 | 33.64 | 33.77 | 33.17 | 33.22 | 60,068 | -0.57(-1.68%) |