Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.11 | 38.13 | 37.63 | 37.63 | 3,587 | -0.44(-1.16%) |
Apr 28, 2022 | 37.63 | 38.15 | 37.63 | 38.07 | 3,283 | +0.40(+1.05%) |
Apr 27, 2022 | 37.57 | 37.85 | 37.56 | 37.67 | 9,830 | +0.13(+0.33%) |
Apr 26, 2022 | 38.21 | 38.21 | 37.55 | 37.55 | 5,569 | -0.91(-2.37%) |
Apr 25, 2022 | 38.19 | 38.46 | 38.08 | 38.46 | 11,350 | +0.01(+0.01%) |
Apr 22, 2022 | 38.65 | 38.65 | 38.45 | 38.45 | 3,117 | -0.50(-1.28%) |
Apr 21, 2022 | 39.40 | 39.45 | 38.95 | 38.95 | 1,522 | -0.25(-0.64%) |
Apr 20, 2022 | 39.17 | 39.30 | 39.17 | 39.20 | 3,901 | +0.21(+0.55%) |
Apr 19, 2022 | 38.69 | 39.28 | 38.64 | 38.99 | 17,554 | -0.03(-0.08%) |
Apr 18, 2022 | 39.00 | 39.24 | 39.00 | 39.02 | 5,082 | -0.33(-0.84%) |
Apr 14, 2022 | 39.61 | 39.61 | 39.34 | 39.35 | 16,771 | -0.17(-0.43%) |
Apr 13, 2022 | 39.35 | 39.56 | 39.35 | 39.52 | 6,143 | +0.35(+0.90%) |
Apr 12, 2022 | 39.60 | 39.62 | 39.16 | 39.17 | 7,857 | -0.52(-1.31%) |
Apr 11, 2022 | 39.89 | 39.89 | 39.68 | 39.69 | 3,845 | -0.61(-1.51%) |
Apr 08, 2022 | 40.21 | 40.43 | 40.21 | 40.30 | 4,792 | -0.09(-0.22%) |
Apr 07, 2022 | 40.26 | 40.52 | 40.20 | 40.39 | 3,472 | +0.08(+0.21%) |
Apr 06, 2022 | 40.22 | 40.42 | 40.21 | 40.30 | 4,666 | -0.43(-1.05%) |
Apr 05, 2022 | 40.86 | 40.86 | 40.60 | 40.73 | 3,477 | -0.22(-0.53%) |
Apr 04, 2022 | 40.96 | 41.02 | 40.95 | 40.95 | 2,142 | +0.33(+0.80%) |
Apr 01, 2022 | 40.57 | 40.63 | 40.39 | 40.63 | 4,877 | +0.24(+0.58%) |
Mar 31, 2022 | 40.77 | 40.77 | 40.38 | 40.39 | 4,548 | -0.57(-1.39%) |
Mar 30, 2022 | 41.09 | 41.12 | 40.96 | 40.96 | 5,693 | -0.08(-0.19%) |
Mar 29, 2022 | 41.08 | 41.17 | 40.87 | 41.04 | 3,103 | +0.65(+1.61%) |
Mar 28, 2022 | 40.33 | 40.43 | 40.11 | 40.39 | 8,117 | -0.20(-0.49%) |
Mar 25, 2022 | 40.49 | 40.63 | 40.43 | 40.59 | 3,198 | +0.09(+0.23%) |
Mar 24, 2022 | 40.40 | 40.54 | 40.30 | 40.50 | 5,312 | +0.24(+0.59%) |
Mar 23, 2022 | 40.46 | 40.48 | 40.26 | 40.26 | 5,243 | -0.49(-1.20%) |
Mar 22, 2022 | 40.59 | 40.75 | 40.59 | 40.75 | 5,044 | +0.08(+0.20%) |
Mar 21, 2022 | 40.94 | 40.97 | 40.63 | 40.67 | 7,427 | -0.37(-0.91%) |
Mar 18, 2022 | 40.50 | 41.11 | 40.49 | 41.04 | 6,192 | +0.61(+1.51%) |
Mar 17, 2022 | 40.01 | 40.53 | 40.01 | 40.43 | 5,700 | +0.43(+1.07%) |
Mar 16, 2022 | 39.59 | 40.00 | 39.42 | 40.00 | 12,286 | +0.97(+2.49%) |
Mar 15, 2022 | 38.69 | 39.12 | 38.69 | 39.03 | 23,569 | +0.38(+0.97%) |
Mar 14, 2022 | 38.63 | 38.94 | 38.56 | 38.65 | 16,353 | +0.47(+1.24%) |
Mar 11, 2022 | 38.67 | 38.67 | 38.18 | 38.18 | 8,000 | -0.54(-1.40%) |
Mar 10, 2022 | 38.73 | 38.95 | 38.58 | 38.72 | 52,326 | -0.41(-1.04%) |
Mar 09, 2022 | 38.67 | 39.31 | 38.67 | 39.13 | 17,105 | +0.99(+2.59%) |
Mar 08, 2022 | 38.30 | 38.75 | 37.86 | 38.14 | 126,667 | -0.22(-0.57%) |
Mar 07, 2022 | 38.87 | 38.87 | 38.18 | 38.36 | 11,498 | -0.86(-2.19%) |
Mar 04, 2022 | 39.29 | 39.29 | 38.86 | 39.22 | 5,025 | -0.66(-1.65%) |
Mar 03, 2022 | 40.38 | 40.38 | 39.80 | 39.88 | 6,200 | -0.61(-1.51%) |
Mar 02, 2022 | 40.24 | 40.49 | 40.22 | 40.49 | 3,102 | +0.18(+0.45%) |
Mar 01, 2022 | 40.64 | 40.64 | 40.10 | 40.31 | 3,252 | -0.36(-0.90%) |
Feb 28, 2022 | 40.69 | 41.06 | 40.52 | 40.67 | 12,744 | -0.19(-0.47%) |
Feb 25, 2022 | 40.42 | 40.93 | 40.39 | 40.87 | 7,381 | +0.85(+2.11%) |
Feb 24, 2022 | 39.16 | 40.02 | 39.16 | 40.02 | 15,097 | -0.11(-0.28%) |
Feb 23, 2022 | 40.88 | 40.88 | 40.14 | 40.14 | 25,692 | -0.45(-1.10%) |
Feb 22, 2022 | 40.62 | 40.79 | 40.43 | 40.59 | 5,368 | -0.31(-0.76%) |
Feb 18, 2022 | 40.90 | 0 | -0.25(-0.60%) | |||
Feb 17, 2022 | 41.38 | 41.38 | 41.13 | 41.14 | 5,435 | -0.58(-1.40%) |
Feb 16, 2022 | 41.51 | 41.76 | 41.41 | 41.73 | 13,235 | +0.25(+0.60%) |
Feb 15, 2022 | 41.44 | 41.62 | 41.30 | 41.48 | 12,235 | +0.61(+1.50%) |
Feb 14, 2022 | 40.96 | 40.98 | 40.72 | 40.87 | 8,595 | -0.16(-0.40%) |
Feb 11, 2022 | 41.49 | 41.60 | 41.03 | 41.03 | 9,245 | -0.61(-1.46%) |
Feb 10, 2022 | 41.79 | 42.10 | 41.63 | 41.64 | 20,190 | -0.40(-0.96%) |
Feb 09, 2022 | 42.02 | 42.40 | 41.96 | 42.04 | 37,009 | +0.41(+0.98%) |
Feb 08, 2022 | 41.34 | 41.64 | 41.34 | 41.63 | 10,978 | +0.05(+0.12%) |
Feb 07, 2022 | 41.70 | 41.70 | 41.53 | 41.58 | 2,816 | -0.08(-0.19%) |
Feb 04, 2022 | 41.61 | 41.87 | 41.58 | 41.66 | 7,467 | +0.05(+0.12%) |
Feb 03, 2022 | 41.99 | 41.56 | 41.61 | 10,202 | -0.79(-1.86%) | |
Feb 02, 2022 | 42.39 | 42.51 | 42.29 | 42.40 | 18,950 | +0.29(+0.69%) |