Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.82 | 35.44 | 34.09 | 34.53 | 197,294 | -0.51(-1.46%) |
Apr 28, 2022 | 34.71 | 35.12 | 34.16 | 35.05 | 126,211 | +0.68(+1.98%) |
Apr 27, 2022 | 34.54 | 34.76 | 34.17 | 34.36 | 162,080 | -0.21(-0.60%) |
Apr 26, 2022 | 35.38 | 35.82 | 34.39 | 34.57 | 138,520 | -1.27(-3.54%) |
Apr 25, 2022 | 36.10 | 36.50 | 34.78 | 35.84 | 211,688 | -0.76(-2.07%) |
Apr 22, 2022 | 37.08 | 37.16 | 36.56 | 36.60 | 106,689 | -0.58(-1.55%) |
Apr 21, 2022 | 38.37 | 38.47 | 36.98 | 37.17 | 119,508 | -0.79(-2.07%) |
Apr 20, 2022 | 38.11 | 38.60 | 37.95 | 37.96 | 115,350 | +0.37(+0.98%) |
Apr 19, 2022 | 36.60 | 37.78 | 36.52 | 37.59 | 176,172 | +0.83(+2.26%) |
Apr 18, 2022 | 36.25 | 36.77 | 35.97 | 36.76 | 171,499 | +0.16(+0.44%) |
Apr 14, 2022 | 36.84 | 37.17 | 36.33 | 36.60 | 86,406 | -0.36(-0.97%) |
Apr 13, 2022 | 36.36 | 37.00 | 36.36 | 36.96 | 93,803 | +0.39(+1.06%) |
Apr 12, 2022 | 36.67 | 37.24 | 36.35 | 36.57 | 95,551 | -0.02(-0.05%) |
Apr 11, 2022 | 36.45 | 37.41 | 36.45 | 36.59 | 108,691 | +0.11(+0.31%) |
Apr 08, 2022 | 37.03 | 37.13 | 36.40 | 36.47 | 102,209 | -0.41(-1.10%) |
Apr 07, 2022 | 37.50 | 37.50 | 36.51 | 36.88 | 191,287 | -0.37(-0.99%) |
Apr 06, 2022 | 37.87 | 38.11 | 37.23 | 37.25 | 195,314 | -0.75(-1.97%) |
Apr 05, 2022 | 38.65 | 39.08 | 37.93 | 38.00 | 127,808 | -0.46(-1.21%) |
Apr 04, 2022 | 39.09 | 39.09 | 38.12 | 38.46 | 128,195 | -0.16(-0.42%) |
Apr 01, 2022 | 38.54 | 38.83 | 38.10 | 38.62 | 212,657 | +0.52(+1.37%) |
Mar 31, 2022 | 38.52 | 39.10 | 37.98 | 38.10 | 111,846 | -0.51(-1.32%) |
Mar 30, 2022 | 39.85 | 39.99 | 38.33 | 38.61 | 150,236 | -1.06(-2.67%) |
Mar 29, 2022 | 39.56 | 40.01 | 39.18 | 39.67 | 139,457 | +0.60(+1.53%) |
Mar 28, 2022 | 39.26 | 39.26 | 38.53 | 39.07 | 98,575 | -0.45(-1.15%) |
Mar 25, 2022 | 39.07 | 39.55 | 39.07 | 39.53 | 92,764 | +0.73(+1.88%) |
Mar 24, 2022 | 38.73 | 38.94 | 38.22 | 38.80 | 75,801 | +0.35(+0.91%) |
Mar 23, 2022 | 39.86 | 39.86 | 38.37 | 38.45 | 110,663 | -1.53(-3.83%) |
Mar 22, 2022 | 40.53 | 41.13 | 39.95 | 39.98 | 110,737 | -0.24(-0.59%) |
Mar 21, 2022 | 40.35 | 40.50 | 39.77 | 40.22 | 124,414 | -0.08(-0.19%) |
Mar 18, 2022 | 40.40 | 40.40 | 39.02 | 40.30 | 386,810 | -0.08(-0.19%) |
Mar 17, 2022 | 40.29 | 40.54 | 39.75 | 40.37 | 72,552 | -0.38(-0.93%) |
Mar 16, 2022 | 40.51 | 40.85 | 40.02 | 40.75 | 133,538 | +0.71(+1.77%) |
Mar 15, 2022 | 40.68 | 40.89 | 39.76 | 40.04 | 141,840 | -0.30(-0.75%) |
Mar 14, 2022 | 40.29 | 40.81 | 39.96 | 40.34 | 99,309 | +0.75(+1.89%) |
Mar 11, 2022 | 39.56 | 40.06 | 39.34 | 39.59 | 108,638 | +0.26(+0.65%) |
Mar 10, 2022 | 38.69 | 39.37 | 39.34 | 74,056 | +0.16(+0.41%) | |
Mar 09, 2022 | 39.47 | 39.92 | 39.12 | 39.18 | 132,055 | +0.81(+2.12%) |
Mar 08, 2022 | 38.57 | 39.52 | 38.30 | 38.37 | 205,958 | +0.11(+0.30%) |
Mar 07, 2022 | 39.30 | 39.60 | 38.15 | 38.25 | 187,025 | -1.24(-3.14%) |
Mar 04, 2022 | 40.06 | 40.06 | 39.20 | 39.49 | 157,466 | -1.22(-3.00%) |
Mar 03, 2022 | 41.01 | 41.31 | 40.30 | 40.71 | 138,151 | -0.28(-0.69%) |
Mar 02, 2022 | 39.58 | 41.33 | 39.58 | 40.99 | 181,368 | +1.84(+4.69%) |
Mar 01, 2022 | 41.40 | 41.82 | 38.53 | 39.16 | 401,425 | -2.82(-6.71%) |
Feb 28, 2022 | 41.23 | 42.24 | 41.17 | 41.98 | 140,800 | -0.02(-0.05%) |
Feb 25, 2022 | 40.74 | 42.25 | 41.43 | 42.00 | 115,793 | +1.38(+3.40%) |
Feb 24, 2022 | 41.14 | 41.62 | 39.30 | 40.62 | 212,673 | -1.46(-3.46%) |
Feb 23, 2022 | 43.20 | 43.30 | 41.95 | 42.07 | 111,360 | -0.73(-1.71%) |
Feb 22, 2022 | 43.10 | 43.21 | 42.58 | 42.81 | 151,450 | -0.22(-0.50%) |
Feb 18, 2022 | 43.02 | 0 | +0.29(+0.68%) | |||
Feb 17, 2022 | 43.33 | 43.33 | 42.64 | 42.73 | 135,968 | -0.95(-2.18%) |
Feb 16, 2022 | 43.90 | 44.31 | 43.21 | 43.68 | 144,521 | -0.40(-0.90%) |
Feb 15, 2022 | 43.68 | 44.46 | 43.68 | 44.08 | 101,064 | +0.91(+2.11%) |
Feb 14, 2022 | 44.46 | 44.68 | 43.08 | 43.16 | 370,965 | -1.41(-3.17%) |
Feb 11, 2022 | 44.21 | 44.92 | 44.21 | 44.58 | 209,013 | +0.14(+0.32%) |
Feb 10, 2022 | 43.96 | 44.60 | 43.79 | 44.44 | 202,577 | +0.31(+0.70%) |
Feb 09, 2022 | 44.35 | 44.48 | 44.05 | 44.12 | 167,890 | -0.44(-0.99%) |
Feb 08, 2022 | 43.40 | 44.59 | 43.34 | 44.57 | 132,134 | +1.46(+3.38%) |
Feb 07, 2022 | 42.68 | 43.18 | 42.51 | 43.11 | 81,029 | +0.16(+0.37%) |
Feb 04, 2022 | 42.56 | 43.11 | 42.20 | 42.95 | 88,488 | +0.38(+0.88%) |
Feb 03, 2022 | 42.52 | 42.57 | 105,006 | +0.06(+0.13%) | ||
Feb 02, 2022 | 42.71 | 43.08 | 42.15 | 42.52 | 132,765 | -0.47(-1.09%) |