Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.57 | 38.99 | 37.01 | 37.12 | 538,586 | -1.70(-4.39%) |
Apr 28, 2022 | 37.91 | 39.10 | 37.84 | 38.82 | 479,804 | +1.12(+2.98%) |
Apr 27, 2022 | 37.22 | 38.71 | 36.98 | 37.70 | 469,026 | +0.46(+1.24%) |
Apr 26, 2022 | 37.56 | 38.49 | 37.19 | 37.24 | 502,517 | -1.03(-2.70%) |
Apr 25, 2022 | 37.92 | 38.34 | 36.46 | 38.27 | 586,526 | +0.01(+0.03%) |
Apr 22, 2022 | 39.50 | 39.57 | 38.23 | 38.26 | 326,088 | -1.26(-3.19%) |
Apr 21, 2022 | 40.23 | 40.83 | 39.39 | 39.52 | 321,117 | -0.43(-1.08%) |
Apr 20, 2022 | 40.33 | 40.77 | 39.87 | 39.95 | 348,218 | +0.02(+0.05%) |
Apr 19, 2022 | 38.59 | 40.04 | 38.59 | 39.94 | 387,040 | +1.45(+3.76%) |
Apr 18, 2022 | 38.04 | 39.02 | 38.04 | 38.49 | 332,422 | -0.03(-0.08%) |
Apr 14, 2022 | 38.16 | 38.83 | 38.16 | 38.52 | 375,405 | +0.40(+1.06%) |
Apr 13, 2022 | 37.10 | 38.29 | 37.10 | 38.11 | 418,420 | +0.88(+2.35%) |
Apr 12, 2022 | 37.15 | 38.03 | 37.11 | 37.24 | 521,334 | +0.03(+0.08%) |
Apr 11, 2022 | 37.01 | 38.38 | 36.98 | 37.21 | 443,474 | +0.40(+1.10%) |
Apr 08, 2022 | 36.69 | 37.19 | 36.30 | 36.81 | 448,631 | +0.35(+0.97%) |
Apr 07, 2022 | 36.94 | 37.23 | 36.15 | 36.45 | 767,743 | -0.53(-1.44%) |
Apr 06, 2022 | 37.95 | 38.63 | 36.95 | 36.98 | 891,301 | -1.08(-2.84%) |
Apr 05, 2022 | 38.15 | 38.71 | 37.79 | 38.07 | 557,320 | -0.10(-0.26%) |
Apr 04, 2022 | 39.05 | 39.09 | 37.87 | 38.16 | 513,965 | -0.82(-2.10%) |
Apr 01, 2022 | 39.79 | 40.23 | 38.66 | 38.98 | 798,357 | -0.30(-0.75%) |
Mar 31, 2022 | 39.01 | 39.49 | 38.70 | 39.28 | 857,827 | +0.52(+1.35%) |
Mar 30, 2022 | 40.03 | 40.15 | 38.54 | 38.75 | 1,052,678 | -1.03(-2.60%) |
Mar 29, 2022 | 40.91 | 41.15 | 39.69 | 39.79 | 869,141 | -0.33(-0.83%) |
Mar 28, 2022 | 39.94 | 40.21 | 39.49 | 40.12 | 658,339 | +0.06(+0.15%) |
Mar 25, 2022 | 39.33 | 40.14 | 39.28 | 40.06 | 332,882 | +0.66(+1.67%) |
Mar 24, 2022 | 39.86 | 39.92 | 39.33 | 39.40 | 306,782 | -0.23(-0.57%) |
Mar 23, 2022 | 40.01 | 40.38 | 39.43 | 39.63 | 450,311 | -0.57(-1.42%) |
Mar 22, 2022 | 39.58 | 40.39 | 39.36 | 40.20 | 676,061 | +1.28(+3.29%) |
Mar 21, 2022 | 39.27 | 39.64 | 38.39 | 38.92 | 576,636 | -0.20(-0.50%) |
Mar 18, 2022 | 39.18 | 39.51 | 38.61 | 39.12 | 1,008,933 | -0.15(-0.38%) |
Mar 17, 2022 | 38.94 | 39.44 | 38.67 | 39.27 | 522,730 | -0.19(-0.47%) |
Mar 16, 2022 | 38.18 | 39.52 | 38.18 | 39.45 | 761,782 | +1.86(+4.95%) |
Mar 15, 2022 | 37.97 | 37.97 | 36.87 | 37.59 | 509,378 | -0.12(-0.31%) |
Mar 14, 2022 | 37.97 | 38.53 | 37.32 | 37.71 | 545,048 | -0.02(-0.05%) |
Mar 11, 2022 | 38.20 | 38.92 | 37.53 | 37.73 | 462,353 | -0.18(-0.47%) |
Mar 10, 2022 | 37.14 | 38.07 | 37.02 | 37.91 | 460,398 | +0.35(+0.94%) |
Mar 09, 2022 | 37.89 | 38.71 | 37.44 | 37.55 | 563,972 | +0.78(+2.11%) |
Mar 08, 2022 | 35.11 | 37.30 | 35.07 | 36.78 | 728,789 | +2.10(+6.04%) |
Mar 07, 2022 | 35.70 | 35.81 | 34.49 | 34.68 | 637,921 | -1.20(-3.35%) |
Mar 04, 2022 | 36.71 | 37.05 | 35.42 | 35.88 | 496,313 | -1.92(-5.08%) |
Mar 03, 2022 | 37.36 | 37.94 | 36.97 | 37.80 | 517,809 | +0.85(+2.29%) |
Mar 02, 2022 | 35.89 | 37.41 | 35.67 | 36.95 | 736,793 | +1.55(+4.36%) |
Mar 01, 2022 | 36.68 | 37.47 | 35.02 | 35.41 | 991,051 | -1.68(-4.54%) |
Feb 28, 2022 | 36.90 | 37.63 | 36.60 | 37.09 | 674,750 | -0.51(-1.36%) |
Feb 25, 2022 | 36.90 | 37.83 | 37.31 | 37.60 | 533,434 | +0.88(+2.38%) |
Feb 24, 2022 | 35.39 | 36.90 | 35.05 | 36.73 | 738,197 | +0.44(+1.22%) |
Feb 23, 2022 | 37.08 | 37.66 | 36.21 | 36.28 | 561,976 | -0.54(-1.47%) |
Feb 22, 2022 | 36.88 | 37.61 | 36.31 | 36.83 | 838,610 | -0.59(-1.58%) |
Feb 18, 2022 | 37.42 | 0 | -4.06(-9.80%) | |||
Feb 17, 2022 | 41.74 | 41.91 | 40.95 | 41.48 | 353,820 | -0.81(-1.91%) |
Feb 16, 2022 | 42.04 | 42.39 | 41.81 | 42.29 | 227,957 | -0.03(-0.07%) |
Feb 15, 2022 | 42.10 | 42.41 | 41.82 | 42.32 | 445,801 | +0.64(+1.53%) |
Feb 14, 2022 | 41.87 | 42.41 | 41.22 | 41.68 | 531,961 | -0.24(-0.56%) |
Feb 11, 2022 | 42.33 | 43.78 | 41.56 | 41.91 | 640,454 | -0.52(-1.23%) |
Feb 10, 2022 | 41.94 | 43.48 | 41.94 | 42.43 | 547,855 | +0.08(+0.19%) |
Feb 09, 2022 | 42.36 | 42.81 | 42.06 | 42.36 | 414,682 | -0.04(-0.09%) |
Feb 08, 2022 | 41.86 | 42.58 | 41.47 | 42.40 | 480,869 | +0.96(+2.33%) |
Feb 07, 2022 | 41.33 | 42.18 | 41.29 | 41.43 | 464,191 | -0.03(-0.07%) |
Feb 04, 2022 | 40.10 | 41.92 | 39.93 | 41.46 | 452,278 | +1.32(+3.29%) |
Feb 03, 2022 | 40.26 | 40.14 | 537,694 | -0.23(-0.56%) | ||
Feb 02, 2022 | 40.48 | 41.15 | 40.13 | 40.37 | 528,831 | -0.31(-0.77%) |