Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.39 | 35.69 | 32.03 | 32.54 | 512,345 | -2.68(-7.62%) |
Apr 28, 2022 | 35.20 | 35.67 | 34.31 | 35.22 | 224,733 | +0.46(+1.31%) |
Apr 27, 2022 | 34.84 | 35.65 | 34.54 | 34.77 | 274,070 | +0.00(+0.00%) |
Apr 26, 2022 | 35.92 | 36.18 | 34.75 | 34.77 | 272,838 | -1.61(-4.42%) |
Apr 25, 2022 | 36.24 | 36.72 | 35.39 | 36.37 | 384,540 | -0.23(-0.64%) |
Apr 22, 2022 | 36.73 | 37.18 | 36.26 | 36.61 | 240,950 | -0.28(-0.76%) |
Apr 21, 2022 | 36.42 | 37.17 | 36.28 | 36.89 | 297,558 | +0.78(+2.17%) |
Apr 20, 2022 | 35.84 | 36.44 | 35.84 | 36.10 | 234,337 | +0.71(+2.00%) |
Apr 19, 2022 | 34.35 | 35.65 | 34.35 | 35.40 | 180,410 | +0.84(+2.44%) |
Apr 18, 2022 | 34.77 | 35.30 | 34.36 | 34.55 | 187,597 | -0.27(-0.78%) |
Apr 14, 2022 | 34.82 | 35.20 | 34.56 | 34.82 | 236,263 | -0.02(-0.06%) |
Apr 13, 2022 | 35.01 | 35.37 | 34.75 | 34.84 | 257,258 | -0.30(-0.85%) |
Apr 12, 2022 | 35.57 | 36.21 | 35.05 | 35.14 | 211,327 | -0.12(-0.33%) |
Apr 11, 2022 | 35.34 | 36.20 | 35.17 | 35.26 | 203,977 | -0.56(-1.57%) |
Apr 08, 2022 | 36.61 | 37.06 | 35.80 | 35.82 | 140,147 | -0.95(-2.58%) |
Apr 07, 2022 | 36.80 | 36.93 | 36.15 | 36.77 | 234,105 | -0.11(-0.29%) |
Apr 06, 2022 | 37.24 | 37.29 | 36.80 | 36.88 | 182,432 | -0.65(-1.73%) |
Apr 05, 2022 | 38.92 | 39.12 | 37.52 | 37.53 | 179,296 | -1.37(-3.51%) |
Apr 04, 2022 | 39.01 | 39.18 | 38.11 | 38.89 | 180,248 | -0.02(-0.05%) |
Apr 01, 2022 | 39.14 | 39.33 | 38.23 | 38.91 | 189,349 | -0.03(-0.07%) |
Mar 31, 2022 | 39.16 | 39.49 | 38.69 | 38.94 | 189,337 | -0.45(-1.13%) |
Mar 30, 2022 | 40.13 | 40.28 | 39.18 | 39.39 | 129,899 | -0.62(-1.55%) |
Mar 29, 2022 | 39.94 | 40.63 | 39.86 | 40.01 | 217,121 | +0.42(+1.05%) |
Mar 28, 2022 | 40.13 | 40.18 | 39.36 | 39.59 | 171,675 | -0.81(-2.01%) |
Mar 25, 2022 | 40.66 | 41.21 | 40.25 | 40.40 | 146,974 | -0.21(-0.52%) |
Mar 24, 2022 | 40.28 | 40.69 | 39.74 | 40.62 | 158,591 | +0.53(+1.33%) |
Mar 23, 2022 | 40.31 | 40.40 | 39.80 | 40.08 | 188,520 | -0.45(-1.10%) |
Mar 22, 2022 | 40.84 | 41.19 | 40.46 | 40.53 | 187,774 | -0.10(-0.24%) |
Mar 21, 2022 | 40.50 | 41.22 | 40.37 | 40.63 | 254,799 | +0.27(+0.67%) |
Mar 18, 2022 | 40.43 | 40.83 | 40.06 | 40.36 | 526,839 | -0.19(-0.48%) |
Mar 17, 2022 | 40.18 | 40.80 | 40.16 | 40.55 | 235,296 | +0.08(+0.19%) |
Mar 16, 2022 | 39.83 | 40.76 | 39.38 | 40.47 | 284,482 | +1.35(+3.44%) |
Mar 15, 2022 | 40.08 | 40.26 | 38.63 | 39.13 | 402,902 | -0.59(-1.49%) |
Mar 14, 2022 | 40.39 | 40.39 | 39.56 | 39.72 | 186,158 | -0.38(-0.94%) |
Mar 11, 2022 | 40.95 | 41.18 | 40.05 | 40.09 | 145,364 | -0.75(-1.83%) |
Mar 10, 2022 | 41.19 | 41.55 | 40.53 | 40.84 | 245,572 | -0.94(-2.25%) |
Mar 09, 2022 | 42.09 | 42.09 | 41.36 | 41.78 | 321,042 | +0.78(+1.91%) |
Mar 08, 2022 | 41.25 | 41.91 | 40.36 | 41.00 | 413,997 | +0.08(+0.19%) |
Mar 07, 2022 | 42.72 | 42.95 | 40.87 | 40.92 | 212,617 | -1.76(-4.13%) |
Mar 04, 2022 | 42.35 | 42.82 | 42.20 | 42.68 | 354,079 | -0.29(-0.68%) |
Mar 03, 2022 | 44.02 | 44.49 | 42.60 | 42.97 | 459,862 | -0.86(-1.97%) |
Mar 02, 2022 | 42.84 | 44.49 | 42.69 | 43.83 | 225,199 | +1.42(+3.36%) |
Mar 01, 2022 | 44.76 | 44.88 | 42.15 | 42.41 | 301,798 | -2.60(-5.77%) |
Feb 28, 2022 | 44.77 | 45.58 | 44.56 | 45.01 | 328,578 | -0.29(-0.64%) |
Feb 25, 2022 | 45.06 | 45.90 | 45.08 | 45.30 | 218,308 | +0.35(+0.78%) |
Feb 24, 2022 | 43.99 | 45.14 | 43.51 | 44.95 | 208,547 | +0.13(+0.28%) |
Feb 23, 2022 | 44.82 | 45.72 | 44.64 | 44.82 | 254,326 | +0.07(+0.15%) |
Feb 22, 2022 | 45.58 | 45.93 | 44.18 | 44.76 | 259,037 | -1.51(-3.26%) |
Feb 18, 2022 | 46.26 | 0 | +0.47(+1.03%) | |||
Feb 17, 2022 | 45.75 | 45.88 | 45.23 | 45.79 | 230,125 | +0.49(+1.09%) |
Feb 16, 2022 | 45.42 | 46.63 | 45.30 | 45.30 | 125,386 | -0.10(-0.21%) |
Feb 15, 2022 | 44.97 | 45.67 | 44.89 | 45.39 | 138,916 | +0.80(+1.80%) |
Feb 14, 2022 | 44.13 | 44.85 | 43.80 | 44.59 | 245,949 | +0.77(+1.76%) |
Feb 11, 2022 | 43.83 | 44.42 | 43.37 | 43.82 | 165,540 | +0.13(+0.29%) |
Feb 10, 2022 | 43.85 | 44.65 | 43.40 | 43.69 | 246,383 | -0.84(-1.89%) |
Feb 09, 2022 | 44.21 | 45.23 | 44.21 | 44.53 | 195,638 | +0.60(+1.36%) |
Feb 08, 2022 | 43.16 | 44.02 | 42.86 | 43.93 | 101,069 | +0.98(+2.29%) |
Feb 07, 2022 | 43.03 | 43.23 | 42.71 | 42.95 | 94,310 | -0.13(-0.29%) |
Feb 04, 2022 | 43.42 | 43.56 | 42.47 | 43.07 | 99,957 | -0.64(-1.46%) |
Feb 03, 2022 | 44.17 | 43.64 | 43.71 | 98,082 | -0.62(-1.39%) | |
Feb 02, 2022 | 43.90 | 44.77 | 43.87 | 44.33 | 206,758 | +0.39(+0.88%) |