Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.56 | 41.71 | 39.73 | 40.15 | 947,621 | +0.50(+1.26%) |
Apr 28, 2022 | 39.80 | 40.00 | 38.27 | 39.65 | 273,771 | +0.43(+1.10%) |
Apr 27, 2022 | 38.40 | 40.49 | 38.40 | 39.22 | 593,999 | +1.30(+3.43%) |
Apr 26, 2022 | 39.16 | 39.16 | 37.92 | 37.92 | 359,000 | -1.16(-2.97%) |
Apr 25, 2022 | 38.09 | 39.18 | 38.01 | 39.08 | 524,148 | +0.33(+0.85%) |
Apr 22, 2022 | 39.04 | 39.91 | 38.57 | 38.75 | 341,542 | -0.34(-0.87%) |
Apr 21, 2022 | 40.81 | 41.22 | 38.85 | 39.09 | 607,994 | -1.65(-4.05%) |
Apr 20, 2022 | 38.39 | 40.95 | 38.06 | 40.74 | 1,743,163 | +2.49(+6.51%) |
Apr 19, 2022 | 39.02 | 39.61 | 38.08 | 38.25 | 352,374 | -0.74(-1.90%) |
Apr 18, 2022 | 40.59 | 40.59 | 38.70 | 38.99 | 788,654 | -1.65(-4.06%) |
Apr 14, 2022 | 42.48 | 42.48 | 40.50 | 40.64 | 335,550 | -1.74(-4.11%) |
Apr 13, 2022 | 38.00 | 42.65 | 37.95 | 42.38 | 1,278,708 | +2.23(+5.55%) |
Apr 12, 2022 | 41.27 | 41.27 | 39.73 | 40.15 | 921,339 | -0.53(-1.30%) |
Apr 11, 2022 | 41.10 | 41.27 | 40.06 | 40.68 | 808,156 | -0.88(-2.12%) |
Apr 08, 2022 | 40.52 | 41.88 | 40.05 | 41.56 | 638,161 | +1.06(+2.62%) |
Apr 07, 2022 | 39.33 | 40.50 | 38.53 | 40.50 | 1,060,199 | +1.01(+2.56%) |
Apr 06, 2022 | 37.95 | 39.74 | 36.67 | 39.49 | 322,980 | +1.08(+2.81%) |
Apr 05, 2022 | 39.30 | 40.50 | 38.34 | 38.41 | 1,324,794 | -1.07(-2.71%) |
Apr 04, 2022 | 39.00 | 39.87 | 38.17 | 39.48 | 621,227 | +0.38(+0.97%) |
Apr 01, 2022 | 37.62 | 39.59 | 37.39 | 39.10 | 757,543 | +2.76(+7.59%) |
Mar 31, 2022 | 36.95 | 37.87 | 36.22 | 36.34 | 583,876 | -0.61(-1.65%) |
Mar 30, 2022 | 36.91 | 37.94 | 36.69 | 36.95 | 277,023 | -0.07(-0.19%) |
Mar 29, 2022 | 36.11 | 37.47 | 36.11 | 37.02 | 426,802 | +1.15(+3.21%) |
Mar 28, 2022 | 36.76 | 37.35 | 35.00 | 35.87 | 608,230 | -1.01(-2.74%) |
Mar 25, 2022 | 38.35 | 38.59 | 36.80 | 36.88 | 295,517 | -1.97(-5.07%) |
Mar 24, 2022 | 37.65 | 39.04 | 36.71 | 38.85 | 603,245 | +1.51(+4.04%) |
Mar 23, 2022 | 37.96 | 38.49 | 36.49 | 37.34 | 773,964 | -1.36(-3.51%) |
Mar 22, 2022 | 39.05 | 39.26 | 38.30 | 38.70 | 1,246,033 | +0.47(+1.23%) |
Mar 21, 2022 | 37.25 | 38.81 | 37.10 | 38.23 | 840,968 | -0.30(-0.78%) |
Mar 18, 2022 | 39.04 | 39.93 | 38.00 | 38.53 | 1,449,993 | -0.47(-1.21%) |
Mar 17, 2022 | 38.04 | 39.05 | 37.58 | 39.00 | 775,205 | -0.05(-0.13%) |
Mar 16, 2022 | 37.89 | 39.34 | 37.89 | 39.05 | 2,387,522 | +3.42(+9.60%) |
Mar 15, 2022 | 31.37 | 35.79 | 31.12 | 35.63 | 1,127,057 | +4.61(+14.86%) |
Mar 14, 2022 | 32.64 | 33.50 | 30.75 | 31.02 | 1,449,102 | -4.95(-13.76%) |
Mar 11, 2022 | 37.21 | 37.48 | 35.62 | 35.97 | 674,060 | -1.03(-2.78%) |
Mar 10, 2022 | 35.50 | 37.29 | 34.64 | 37.00 | 1,304,410 | -1.41(-3.67%) |
Mar 09, 2022 | 36.57 | 38.67 | 36.57 | 38.41 | 837,124 | +1.86(+5.09%) |
Mar 08, 2022 | 34.60 | 37.62 | 33.88 | 36.55 | 1,307,329 | +2.30(+6.72%) |
Mar 07, 2022 | 35.28 | 35.72 | 33.85 | 34.25 | 1,057,409 | -1.03(-2.92%) |
Mar 04, 2022 | 35.59 | 36.20 | 34.58 | 35.28 | 707,582 | -0.85(-2.35%) |
Mar 03, 2022 | 37.38 | 37.83 | 34.96 | 36.13 | 1,106,535 | -1.48(-3.94%) |
Mar 02, 2022 | 38.05 | 38.42 | 37.26 | 37.61 | 1,312,004 | -0.44(-1.16%) |
Mar 01, 2022 | 41.03 | 41.03 | 37.56 | 38.05 | 2,129,509 | -1.54(-3.89%) |
Feb 28, 2022 | 38.88 | 40.39 | 37.88 | 39.59 | 1,610,299 | +1.17(+3.05%) |
Feb 25, 2022 | 39.43 | 38.44 | 37.50 | 38.42 | 680,528 | -0.04(-0.10%) |
Feb 24, 2022 | 35.53 | 38.52 | 35.53 | 38.46 | 479,416 | +1.87(+5.11%) |
Feb 23, 2022 | 38.55 | 39.73 | 36.45 | 36.59 | 1,080,483 | -0.53(-1.43%) |
Feb 22, 2022 | 37.89 | 39.00 | 36.86 | 37.12 | 435,963 | -0.80(-2.11%) |
Feb 18, 2022 | 37.92 | 0 | -0.63(-1.63%) | |||
Feb 17, 2022 | 41.88 | 41.88 | 38.52 | 38.55 | 439,895 | -3.05(-7.33%) |
Feb 16, 2022 | 40.11 | 42.17 | 39.48 | 41.60 | 1,382,268 | +1.00(+2.46%) |
Feb 15, 2022 | 38.07 | 40.64 | 37.87 | 40.60 | 1,523,096 | +0.88(+2.22%) |
Feb 14, 2022 | 40.81 | 40.81 | 39.43 | 39.72 | 646,534 | -0.83(-2.05%) |
Feb 11, 2022 | 41.00 | 41.56 | 39.81 | 40.55 | 397,804 | +0.06(+0.15%) |
Feb 10, 2022 | 39.89 | 41.02 | 39.00 | 40.49 | 576,657 | -0.01(-0.02%) |
Feb 09, 2022 | 43.98 | 43.98 | 39.91 | 40.50 | 484,789 | -2.59(-6.01%) |
Feb 08, 2022 | 41.63 | 43.38 | 41.41 | 43.09 | 636,185 | +0.56(+1.32%) |
Feb 07, 2022 | 41.51 | 43.33 | 41.51 | 42.53 | 515,745 | +1.06(+2.56%) |
Feb 04, 2022 | 41.23 | 42.05 | 40.85 | 41.47 | 173,556 | +0.53(+1.29%) |
Feb 03, 2022 | 40.89 | 41.55 | 40.94 | 303,554 | -0.41(-0.99%) | |
Feb 02, 2022 | 42.95 | 42.95 | 40.21 | 41.35 | 301,082 | -1.62(-3.77%) |