Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.44 | 36.89 | 35.27 | 35.33 | 167,404 | -1.41(-3.83%) |
Apr 28, 2022 | 35.97 | 37.04 | 35.94 | 36.74 | 154,790 | +1.36(+3.84%) |
Apr 27, 2022 | 35.26 | 35.69 | 34.99 | 35.38 | 189,848 | -0.16(-0.45%) |
Apr 26, 2022 | 35.98 | 36.43 | 35.34 | 35.54 | 175,699 | -0.90(-2.46%) |
Apr 25, 2022 | 36.36 | 36.63 | 35.70 | 36.44 | 196,884 | -0.19(-0.51%) |
Apr 22, 2022 | 37.53 | 37.53 | 36.55 | 36.62 | 124,824 | -0.92(-2.46%) |
Apr 21, 2022 | 38.43 | 38.59 | 37.32 | 37.55 | 132,036 | -0.57(-1.48%) |
Apr 20, 2022 | 38.11 | 38.72 | 38.03 | 38.11 | 129,489 | +0.33(+0.87%) |
Apr 19, 2022 | 36.80 | 37.96 | 36.80 | 37.78 | 163,647 | +1.17(+3.19%) |
Apr 18, 2022 | 36.54 | 37.56 | 36.31 | 36.61 | 205,894 | +0.08(+0.21%) |
Apr 14, 2022 | 37.15 | 37.35 | 36.08 | 36.54 | 493,669 | -0.49(-1.32%) |
Apr 13, 2022 | 36.50 | 37.16 | 36.46 | 37.03 | 215,630 | +0.39(+1.06%) |
Apr 12, 2022 | 37.10 | 37.60 | 36.46 | 36.64 | 150,652 | -0.36(-0.97%) |
Apr 11, 2022 | 36.84 | 37.66 | 36.84 | 37.00 | 193,413 | +0.23(+0.62%) |
Apr 08, 2022 | 37.61 | 37.93 | 36.71 | 36.77 | 261,672 | -0.44(-1.19%) |
Apr 07, 2022 | 38.07 | 38.07 | 37.13 | 37.22 | 285,170 | -0.66(-1.74%) |
Apr 06, 2022 | 37.99 | 38.04 | 37.39 | 37.88 | 397,561 | -0.21(-0.54%) |
Apr 05, 2022 | 38.81 | 39.07 | 38.03 | 38.09 | 205,969 | -0.53(-1.37%) |
Apr 04, 2022 | 39.03 | 39.24 | 38.20 | 38.61 | 163,512 | -0.49(-1.25%) |
Apr 01, 2022 | 39.83 | 40.09 | 38.93 | 39.10 | 240,316 | -0.29(-0.74%) |
Mar 31, 2022 | 39.86 | 40.35 | 39.25 | 39.40 | 296,543 | -0.57(-1.42%) |
Mar 30, 2022 | 41.06 | 41.26 | 39.55 | 39.96 | 186,600 | -0.98(-2.40%) |
Mar 29, 2022 | 40.77 | 41.29 | 40.25 | 40.94 | 278,390 | +0.73(+1.82%) |
Mar 28, 2022 | 40.63 | 40.63 | 39.51 | 40.21 | 217,098 | -0.69(-1.70%) |
Mar 25, 2022 | 39.71 | 40.94 | 39.53 | 40.91 | 148,296 | +1.15(+2.90%) |
Mar 24, 2022 | 39.83 | 40.14 | 39.31 | 39.75 | 222,196 | +0.12(+0.31%) |
Mar 23, 2022 | 41.12 | 41.12 | 39.61 | 39.63 | 108,148 | -1.79(-4.33%) |
Mar 22, 2022 | 41.57 | 42.13 | 41.04 | 41.42 | 155,825 | +0.29(+0.71%) |
Mar 21, 2022 | 41.70 | 42.07 | 40.89 | 41.13 | 153,220 | -0.39(-0.95%) |
Mar 18, 2022 | 40.94 | 41.99 | 40.21 | 41.53 | 450,748 | +0.40(+0.98%) |
Mar 17, 2022 | 41.69 | 41.69 | 40.98 | 41.12 | 91,735 | -0.92(-2.19%) |
Mar 16, 2022 | 41.56 | 42.19 | 41.43 | 42.04 | 172,668 | +0.98(+2.38%) |
Mar 15, 2022 | 41.27 | 41.59 | 40.55 | 41.07 | 114,126 | -0.05(-0.11%) |
Mar 14, 2022 | 41.12 | 41.79 | 40.58 | 41.11 | 132,310 | +0.27(+0.67%) |
Mar 11, 2022 | 40.77 | 41.22 | 40.01 | 40.84 | 118,313 | +0.23(+0.58%) |
Mar 10, 2022 | 39.92 | 40.66 | 39.74 | 40.61 | 94,239 | +0.18(+0.44%) |
Mar 09, 2022 | 40.39 | 41.04 | 40.19 | 40.43 | 131,374 | +1.01(+2.57%) |
Mar 08, 2022 | 39.23 | 40.50 | 39.15 | 39.41 | 197,719 | +0.68(+1.74%) |
Mar 07, 2022 | 40.23 | 40.60 | 38.69 | 38.74 | 165,409 | -1.61(-4.00%) |
Mar 04, 2022 | 40.98 | 40.98 | 39.96 | 40.35 | 115,476 | -1.36(-3.26%) |
Mar 03, 2022 | 42.09 | 42.09 | 41.25 | 41.71 | 93,930 | -0.04(-0.09%) |
Mar 02, 2022 | 40.47 | 42.07 | 40.47 | 41.75 | 115,416 | +1.82(+4.56%) |
Mar 01, 2022 | 41.62 | 41.85 | 39.41 | 39.93 | 247,975 | -2.19(-5.19%) |
Feb 28, 2022 | 41.63 | 42.36 | 41.16 | 42.12 | 176,776 | +0.07(+0.16%) |
Feb 25, 2022 | 40.68 | 42.24 | 41.13 | 42.05 | 112,750 | +1.60(+3.94%) |
Feb 24, 2022 | 40.01 | 40.91 | 39.09 | 40.46 | 212,766 | -0.68(-1.64%) |
Feb 23, 2022 | 42.15 | 42.50 | 41.02 | 41.13 | 157,298 | -0.75(-1.79%) |
Feb 22, 2022 | 41.80 | 42.49 | 41.57 | 41.88 | 175,287 | -0.09(-0.22%) |
Feb 18, 2022 | 41.98 | 0 | +0.14(+0.34%) | |||
Feb 17, 2022 | 42.35 | 42.50 | 41.54 | 41.84 | 167,280 | -0.84(-1.98%) |
Feb 16, 2022 | 42.31 | 42.91 | 42.31 | 42.68 | 177,729 | +0.02(+0.04%) |
Feb 15, 2022 | 42.11 | 42.82 | 40.95 | 42.66 | 141,014 | +0.93(+2.23%) |
Feb 14, 2022 | 42.47 | 42.75 | 41.46 | 41.73 | 151,635 | -0.51(-1.20%) |
Feb 11, 2022 | 42.18 | 42.97 | 41.84 | 42.24 | 191,705 | +0.08(+0.20%) |
Feb 10, 2022 | 42.04 | 42.62 | 41.75 | 42.15 | 217,230 | +0.10(+0.25%) |
Feb 09, 2022 | 43.22 | 43.46 | 41.69 | 42.05 | 167,085 | -1.32(-3.05%) |
Feb 08, 2022 | 42.30 | 43.49 | 42.30 | 43.37 | 157,636 | +1.47(+3.52%) |
Feb 07, 2022 | 41.10 | 42.12 | 40.46 | 41.90 | 245,897 | +0.92(+2.24%) |
Feb 04, 2022 | 40.45 | 41.12 | 40.07 | 40.98 | 144,593 | +0.72(+1.79%) |
Feb 03, 2022 | 40.38 | 40.07 | 40.26 | 184,857 | -0.22(-0.53%) | |
Feb 02, 2022 | 41.06 | 41.06 | 40.20 | 40.47 | 218,529 | -0.46(-1.12%) |