Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.97 | 38.31 | 36.98 | 37.13 | 183,212 | -1.16(-3.02%) |
Apr 28, 2022 | 38.51 | 38.61 | 37.91 | 38.29 | 177,708 | +0.22(+0.58%) |
Apr 27, 2022 | 38.05 | 38.38 | 37.75 | 38.06 | 184,861 | +0.02(+0.05%) |
Apr 26, 2022 | 38.49 | 38.96 | 37.93 | 38.05 | 164,696 | -0.92(-2.35%) |
Apr 25, 2022 | 39.17 | 39.17 | 38.16 | 38.96 | 229,580 | -0.57(-1.44%) |
Apr 22, 2022 | 40.64 | 40.85 | 39.45 | 39.53 | 158,155 | -1.34(-3.28%) |
Apr 21, 2022 | 41.48 | 41.86 | 40.74 | 40.87 | 151,810 | -0.29(-0.70%) |
Apr 20, 2022 | 40.45 | 41.54 | 40.45 | 41.16 | 216,597 | +0.84(+2.08%) |
Apr 19, 2022 | 40.57 | 40.98 | 39.99 | 40.32 | 203,559 | +0.24(+0.60%) |
Apr 18, 2022 | 39.58 | 40.33 | 39.52 | 40.08 | 156,178 | +0.31(+0.78%) |
Apr 14, 2022 | 40.36 | 40.65 | 39.57 | 39.77 | 160,562 | -0.50(-1.24%) |
Apr 13, 2022 | 39.42 | 40.50 | 39.42 | 40.27 | 121,067 | +0.54(+1.36%) |
Apr 12, 2022 | 39.90 | 40.39 | 39.58 | 39.73 | 233,450 | +0.10(+0.24%) |
Apr 11, 2022 | 39.12 | 40.09 | 38.90 | 39.64 | 194,126 | +0.38(+0.96%) |
Apr 08, 2022 | 39.81 | 40.03 | 39.14 | 39.26 | 177,352 | -0.43(-1.09%) |
Apr 07, 2022 | 40.28 | 40.30 | 39.61 | 39.69 | 220,993 | -0.60(-1.48%) |
Apr 06, 2022 | 40.88 | 41.24 | 40.15 | 40.29 | 175,176 | -0.74(-1.81%) |
Apr 05, 2022 | 41.65 | 41.95 | 40.93 | 41.03 | 159,236 | -0.72(-1.73%) |
Apr 04, 2022 | 41.51 | 42.27 | 41.05 | 41.76 | 179,014 | -0.02(-0.05%) |
Apr 01, 2022 | 42.84 | 43.13 | 41.54 | 41.77 | 250,894 | -1.03(-2.41%) |
Mar 31, 2022 | 42.74 | 43.39 | 42.65 | 42.81 | 116,319 | +0.12(+0.27%) |
Mar 30, 2022 | 44.08 | 44.29 | 42.57 | 42.69 | 141,588 | -1.12(-2.55%) |
Mar 29, 2022 | 43.25 | 43.86 | 43.20 | 43.81 | 131,409 | +1.08(+2.53%) |
Mar 28, 2022 | 42.81 | 42.96 | 42.14 | 42.73 | 81,439 | -0.35(-0.81%) |
Mar 25, 2022 | 42.40 | 43.17 | 42.40 | 43.08 | 117,563 | +0.63(+1.48%) |
Mar 24, 2022 | 42.52 | 42.74 | 42.19 | 42.45 | 92,608 | -0.12(-0.27%) |
Mar 23, 2022 | 43.71 | 43.71 | 42.44 | 42.57 | 101,441 | -1.57(-3.56%) |
Mar 22, 2022 | 44.17 | 44.88 | 44.01 | 44.14 | 77,988 | +0.19(+0.44%) |
Mar 21, 2022 | 44.69 | 44.72 | 43.71 | 43.94 | 100,005 | -0.78(-1.75%) |
Mar 18, 2022 | 45.67 | 45.67 | 44.10 | 44.72 | 280,031 | -0.82(-1.80%) |
Mar 17, 2022 | 45.06 | 45.68 | 44.47 | 45.54 | 157,713 | +0.20(+0.45%) |
Mar 16, 2022 | 44.62 | 45.46 | 44.59 | 45.34 | 197,052 | +0.93(+2.10%) |
Mar 15, 2022 | 44.01 | 44.51 | 43.46 | 44.41 | 430,526 | +1.33(+3.09%) |
Mar 14, 2022 | 43.74 | 43.78 | 42.67 | 43.08 | 104,775 | +0.10(+0.22%) |
Mar 11, 2022 | 42.81 | 43.55 | 42.63 | 42.98 | 127,233 | +0.57(+1.34%) |
Mar 10, 2022 | 41.77 | 42.41 | 99,087 | +0.13(+0.30%) | ||
Mar 09, 2022 | 42.39 | 42.52 | 41.80 | 42.29 | 101,371 | +1.05(+2.55%) |
Mar 08, 2022 | 41.24 | 42.16 | 40.59 | 41.24 | 154,353 | +0.20(+0.49%) |
Mar 07, 2022 | 41.67 | 41.79 | 41.01 | 41.03 | 149,731 | -0.64(-1.53%) |
Mar 04, 2022 | 41.84 | 41.84 | 41.34 | 41.67 | 143,099 | -1.01(-2.37%) |
Mar 03, 2022 | 43.12 | 43.12 | 42.15 | 42.68 | 83,216 | -0.18(-0.43%) |
Mar 02, 2022 | 41.66 | 43.13 | 41.62 | 42.86 | 106,319 | +1.80(+4.39%) |
Mar 01, 2022 | 42.50 | 42.57 | 40.52 | 41.06 | 173,260 | -1.76(-4.12%) |
Feb 28, 2022 | 41.81 | 42.92 | 41.81 | 42.83 | 143,957 | +0.42(+1.00%) |
Feb 25, 2022 | 41.49 | 42.57 | 41.64 | 42.40 | 76,926 | +1.34(+3.26%) |
Feb 24, 2022 | 40.58 | 41.22 | 39.81 | 41.06 | 134,321 | -0.56(-1.34%) |
Feb 23, 2022 | 42.82 | 42.85 | 41.42 | 41.62 | 90,657 | -0.71(-1.68%) |
Feb 22, 2022 | 42.64 | 43.16 | 42.18 | 42.33 | 100,120 | -0.63(-1.46%) |
Feb 18, 2022 | 42.96 | 0 | +0.41(+0.97%) | |||
Feb 17, 2022 | 43.10 | 43.26 | 42.39 | 42.55 | 80,587 | -1.07(-2.45%) |
Feb 16, 2022 | 43.57 | 43.99 | 43.01 | 43.62 | 60,348 | -0.07(-0.15%) |
Feb 15, 2022 | 43.28 | 43.85 | 43.09 | 43.68 | 68,745 | +0.82(+1.91%) |
Feb 14, 2022 | 43.03 | 43.22 | 42.29 | 42.86 | 100,973 | -0.02(-0.05%) |
Feb 11, 2022 | 42.78 | 43.75 | 42.62 | 42.88 | 88,960 | -0.09(-0.20%) |
Feb 10, 2022 | 42.93 | 43.63 | 42.82 | 42.97 | 92,176 | -0.32(-0.73%) |
Feb 09, 2022 | 44.10 | 44.13 | 43.16 | 43.29 | 101,602 | -0.68(-1.56%) |
Feb 08, 2022 | 43.49 | 44.13 | 43.28 | 43.97 | 137,351 | +0.66(+1.51%) |
Feb 07, 2022 | 43.14 | 43.83 | 42.95 | 43.32 | 101,410 | +0.10(+0.22%) |
Feb 04, 2022 | 43.11 | 43.54 | 42.62 | 43.22 | 122,821 | +0.07(+0.16%) |
Feb 03, 2022 | 42.71 | 43.15 | 168,475 | +0.31(+0.72%) | ||
Feb 02, 2022 | 42.87 | 43.07 | 42.41 | 42.85 | 162,796 | -0.28(-0.65%) |