Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.26 | 40.20 | 39.26 | 39.39 | 374,206 | -0.14(-0.34%) |
Apr 28, 2022 | 39.16 | 39.77 | 38.37 | 39.52 | 263,490 | +0.83(+2.15%) |
Apr 27, 2022 | 38.36 | 39.37 | 38.29 | 38.69 | 193,024 | +0.35(+0.91%) |
Apr 26, 2022 | 39.59 | 39.68 | 38.28 | 38.34 | 257,577 | -1.80(-4.48%) |
Apr 25, 2022 | 38.98 | 40.29 | 38.87 | 40.14 | 240,018 | +0.88(+2.24%) |
Apr 22, 2022 | 40.87 | 40.87 | 39.16 | 39.26 | 350,608 | -1.91(-4.65%) |
Apr 21, 2022 | 42.50 | 42.62 | 41.07 | 41.18 | 174,550 | -0.92(-2.18%) |
Apr 20, 2022 | 41.93 | 42.36 | 41.41 | 42.09 | 217,075 | +0.61(+1.47%) |
Apr 19, 2022 | 40.19 | 41.71 | 40.19 | 41.49 | 285,186 | +1.40(+3.50%) |
Apr 18, 2022 | 39.96 | 40.63 | 39.64 | 40.08 | 260,805 | -0.11(-0.26%) |
Apr 14, 2022 | 40.22 | 40.61 | 39.87 | 40.19 | 220,973 | -0.01(-0.02%) |
Apr 13, 2022 | 39.42 | 40.43 | 39.38 | 40.20 | 169,540 | +0.73(+1.84%) |
Apr 12, 2022 | 39.67 | 40.20 | 39.29 | 39.47 | 441,416 | -0.03(-0.07%) |
Apr 11, 2022 | 39.61 | 40.11 | 39.19 | 39.50 | 169,892 | -0.43(-1.07%) |
Apr 08, 2022 | 39.54 | 40.64 | 39.52 | 39.93 | 237,646 | +0.54(+1.37%) |
Apr 07, 2022 | 39.54 | 39.72 | 38.60 | 39.39 | 301,827 | -0.15(-0.39%) |
Apr 06, 2022 | 39.42 | 39.72 | 38.42 | 39.54 | 241,995 | -0.37(-0.92%) |
Apr 05, 2022 | 40.59 | 41.21 | 39.67 | 39.91 | 320,216 | -0.72(-1.76%) |
Apr 04, 2022 | 40.07 | 41.10 | 39.77 | 40.62 | 456,307 | +1.01(+2.54%) |
Apr 01, 2022 | 39.16 | 39.72 | 38.98 | 39.62 | 299,102 | +0.70(+1.79%) |
Mar 31, 2022 | 39.99 | 40.44 | 38.82 | 38.92 | 236,924 | -1.26(-3.13%) |
Mar 30, 2022 | 41.06 | 41.18 | 40.15 | 40.18 | 131,344 | -0.91(-2.21%) |
Mar 29, 2022 | 40.12 | 41.46 | 40.12 | 41.09 | 379,604 | +1.46(+3.68%) |
Mar 28, 2022 | 39.75 | 40.07 | 39.29 | 39.63 | 261,178 | -0.37(-0.92%) |
Mar 25, 2022 | 39.80 | 40.11 | 39.46 | 40.00 | 214,842 | +0.49(+1.25%) |
Mar 24, 2022 | 40.61 | 40.61 | 39.11 | 39.50 | 207,485 | -1.07(-2.64%) |
Mar 23, 2022 | 41.87 | 42.41 | 40.33 | 40.58 | 229,779 | -1.67(-3.96%) |
Mar 22, 2022 | 42.67 | 42.97 | 42.06 | 42.25 | 152,942 | -0.12(-0.27%) |
Mar 21, 2022 | 42.73 | 43.20 | 41.98 | 42.37 | 181,434 | -0.53(-1.24%) |
Mar 18, 2022 | 42.31 | 43.18 | 41.66 | 42.90 | 323,952 | +0.67(+1.58%) |
Mar 17, 2022 | 41.48 | 42.26 | 41.12 | 42.23 | 164,608 | +0.32(+0.76%) |
Mar 16, 2022 | 41.11 | 42.15 | 40.93 | 41.91 | 196,434 | +1.17(+2.87%) |
Mar 15, 2022 | 41.23 | 41.50 | 40.15 | 40.74 | 185,002 | -0.15(-0.35%) |
Mar 14, 2022 | 40.87 | 41.73 | 40.57 | 40.89 | 217,745 | +0.24(+0.59%) |
Mar 11, 2022 | 41.43 | 41.56 | 40.31 | 40.64 | 255,424 | -0.43(-1.04%) |
Mar 10, 2022 | 41.23 | 41.93 | 40.64 | 41.07 | 269,453 | -0.87(-2.07%) |
Mar 09, 2022 | 40.95 | 42.23 | 40.95 | 41.94 | 171,664 | +1.87(+4.66%) |
Mar 08, 2022 | 40.33 | 41.43 | 39.84 | 40.07 | 395,579 | -0.32(-0.79%) |
Mar 07, 2022 | 41.60 | 41.72 | 39.86 | 40.39 | 694,222 | -1.14(-2.74%) |
Mar 04, 2022 | 41.69 | 42.28 | 41.17 | 41.53 | 370,431 | -0.68(-1.62%) |
Mar 03, 2022 | 43.82 | 43.87 | 41.86 | 42.21 | 255,717 | -1.49(-3.41%) |
Mar 02, 2022 | 42.51 | 44.87 | 42.16 | 43.70 | 753,785 | +1.81(+4.32%) |
Mar 01, 2022 | 41.99 | 43.08 | 40.77 | 41.89 | 528,083 | -0.28(-0.66%) |
Feb 28, 2022 | 41.54 | 42.66 | 41.46 | 42.17 | 326,871 | +0.07(+0.16%) |
Feb 25, 2022 | 41.54 | 42.39 | 41.50 | 42.10 | 240,709 | +0.57(+1.37%) |
Feb 24, 2022 | 39.42 | 41.83 | 39.36 | 41.54 | 284,410 | +1.17(+2.91%) |
Feb 23, 2022 | 41.06 | 41.27 | 40.28 | 40.36 | 292,246 | -0.13(-0.33%) |
Feb 22, 2022 | 40.70 | 41.16 | 40.09 | 40.50 | 216,032 | -0.30(-0.73%) |
Feb 18, 2022 | 40.79 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.02 | 42.29 | 40.95 | 41.10 | 188,425 | -1.22(-2.89%) |
Feb 16, 2022 | 42.65 | 42.68 | 42.03 | 42.33 | 227,562 | -0.59(-1.37%) |
Feb 15, 2022 | 43.04 | 43.37 | 42.68 | 42.91 | 199,326 | +0.37(+0.86%) |
Feb 14, 2022 | 42.73 | 43.34 | 42.34 | 42.55 | 120,456 | -0.01(-0.02%) |
Feb 11, 2022 | 44.29 | 44.65 | 42.27 | 42.56 | 238,875 | -1.68(-3.81%) |
Feb 10, 2022 | 43.77 | 45.20 | 43.77 | 44.24 | 312,876 | -0.27(-0.61%) |
Feb 09, 2022 | 44.56 | 44.98 | 44.39 | 44.51 | 207,672 | +0.55(+1.25%) |
Feb 08, 2022 | 43.44 | 44.12 | 43.14 | 43.96 | 203,431 | +0.51(+1.17%) |
Feb 07, 2022 | 43.49 | 43.93 | 42.97 | 43.45 | 236,327 | +0.01(+0.02%) |
Feb 04, 2022 | 44.21 | 44.55 | 43.28 | 43.44 | 304,893 | -0.65(-1.46%) |
Feb 03, 2022 | 44.15 | 43.89 | 44.09 | 171,118 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.28 | 45.57 | 44.54 | 44.68 | 283,564 | -0.66(-1.47%) |