Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.28 | 39.28 | 39.03 | 39.03 | 9,546 | -0.34(-0.85%) |
Apr 28, 2022 | 39.23 | 39.36 | 39.19 | 39.36 | 13,705 | +0.18(+0.47%) |
Apr 27, 2022 | 39.33 | 39.38 | 39.18 | 39.18 | 16,425 | -0.14(-0.35%) |
Apr 26, 2022 | 39.51 | 39.51 | 39.32 | 39.32 | 13,322 | -0.18(-0.47%) |
Apr 25, 2022 | 39.36 | 39.53 | 39.32 | 39.50 | 11,582 | +0.20(+0.52%) |
Apr 22, 2022 | 39.43 | 39.45 | 39.27 | 39.30 | 12,541 | -0.16(-0.40%) |
Apr 21, 2022 | 39.65 | 39.67 | 39.45 | 39.46 | 13,722 | -0.13(-0.32%) |
Apr 20, 2022 | 39.55 | 39.65 | 39.55 | 39.58 | 33,336 | +0.06(+0.15%) |
Apr 19, 2022 | 39.57 | 39.57 | 39.48 | 39.52 | 9,549 | +0.00(+0.01%) |
Apr 18, 2022 | 39.63 | 39.63 | 39.50 | 39.52 | 25,027 | -0.03(-0.08%) |
Apr 14, 2022 | 39.73 | 39.73 | 39.48 | 39.55 | 13,500 | -0.18(-0.45%) |
Apr 13, 2022 | 39.63 | 39.74 | 39.61 | 39.73 | 10,829 | +0.20(+0.50%) |
Apr 12, 2022 | 39.54 | 39.63 | 39.45 | 39.53 | 83,395 | +0.22(+0.56%) |
Apr 11, 2022 | 39.43 | 39.53 | 39.30 | 39.31 | 35,490 | -0.18(-0.46%) |
Apr 08, 2022 | 39.54 | 39.64 | 39.46 | 39.49 | 12,742 | -0.14(-0.35%) |
Apr 07, 2022 | 39.67 | 39.73 | 39.63 | 39.63 | 1,880 | -0.05(-0.13%) |
Apr 06, 2022 | 39.79 | 39.79 | 39.63 | 39.68 | 10,006 | -0.18(-0.46%) |
Apr 05, 2022 | 40.22 | 40.22 | 39.87 | 39.87 | 9,353 | -0.32(-0.79%) |
Apr 04, 2022 | 39.99 | 40.20 | 39.99 | 40.19 | 25,254 | +0.20(+0.49%) |
Apr 01, 2022 | 39.98 | 40.02 | 39.87 | 39.99 | 8,745 | -0.03(-0.08%) |
Mar 31, 2022 | 40.11 | 40.11 | 40.02 | 40.02 | 9,241 | -0.05(-0.12%) |
Mar 30, 2022 | 40.06 | 40.08 | 40.05 | 40.07 | 14,297 | -0.09(-0.22%) |
Mar 29, 2022 | 39.93 | 40.16 | 39.93 | 40.16 | 740 | +0.33(+0.82%) |
Mar 28, 2022 | 39.67 | 39.83 | 39.64 | 39.83 | 7,859 | +0.15(+0.39%) |
Mar 25, 2022 | 39.85 | 39.85 | 39.65 | 39.68 | 15,483 | -0.15(-0.38%) |
Mar 24, 2022 | 39.80 | 39.84 | 39.71 | 39.83 | 11,383 | +0.06(+0.15%) |
Mar 23, 2022 | 39.84 | 39.84 | 39.76 | 39.77 | 6,583 | -0.08(-0.21%) |
Mar 22, 2022 | 39.71 | 39.85 | 39.69 | 39.85 | 7,460 | +0.15(+0.38%) |
Mar 21, 2022 | 40.09 | 40.09 | 39.64 | 39.70 | 147,338 | -0.29(-0.73%) |
Mar 18, 2022 | 39.82 | 39.99 | 39.77 | 39.99 | 48,425 | +0.08(+0.20%) |
Mar 17, 2022 | 39.70 | 39.91 | 39.70 | 39.91 | 80,967 | +0.22(+0.56%) |
Mar 16, 2022 | 39.44 | 39.69 | 39.40 | 39.69 | 5,875 | +0.35(+0.90%) |
Mar 15, 2022 | 39.13 | 39.35 | 39.13 | 39.34 | 1,571 | +0.24(+0.62%) |
Mar 14, 2022 | 39.31 | 39.36 | 39.06 | 39.10 | 9,126 | -0.31(-0.80%) |
Mar 11, 2022 | 39.77 | 39.77 | 39.40 | 39.41 | 9,702 | -0.19(-0.48%) |
Mar 10, 2022 | 39.64 | 39.67 | 39.56 | 39.60 | 11,208 | -0.20(-0.50%) |
Mar 09, 2022 | 39.68 | 39.81 | 39.64 | 39.80 | 13,588 | +0.24(+0.61%) |
Mar 08, 2022 | 39.64 | 39.73 | 39.54 | 39.56 | 15,130 | -0.07(-0.19%) |
Mar 07, 2022 | 39.87 | 39.91 | 39.63 | 39.63 | 9,213 | -0.30(-0.74%) |
Mar 04, 2022 | 40.11 | 40.11 | 39.90 | 39.93 | 5,061 | -0.19(-0.47%) |
Mar 03, 2022 | 40.25 | 40.25 | 40.11 | 40.12 | 35,209 | -0.03(-0.07%) |
Mar 02, 2022 | 40.01 | 40.15 | 40.01 | 40.15 | 3,479 | +0.11(+0.28%) |
Mar 01, 2022 | 40.18 | 40.18 | 39.98 | 40.03 | 9,491 | -0.27(-0.67%) |
Feb 28, 2022 | 40.10 | 40.34 | 40.10 | 40.30 | 4,300 | +0.04(+0.10%) |
Feb 25, 2022 | 40.27 | 40.28 | 40.23 | 40.26 | 1,917 | +0.18(+0.46%) |
Feb 24, 2022 | 39.63 | 40.08 | 39.63 | 40.08 | 14,001 | +0.08(+0.21%) |
Feb 23, 2022 | 40.07 | 40.11 | 40.00 | 40.00 | 5,733 | -0.03(-0.09%) |
Feb 22, 2022 | 40.07 | 39.98 | 40.03 | 9,683 | -0.05(-0.14%) | |
Feb 18, 2022 | 40.09 | 0 | +0.04(+0.11%) | |||
Feb 17, 2022 | 40.14 | 40.14 | 40.04 | 40.04 | 3,382 | -0.08(-0.19%) |
Feb 16, 2022 | 39.95 | 40.12 | 39.95 | 40.12 | 6,445 | +0.13(+0.33%) |
Feb 15, 2022 | 40.03 | 40.03 | 39.95 | 39.99 | 7,559 | +0.02(+0.04%) |
Feb 14, 2022 | 39.99 | 40.06 | 39.86 | 39.97 | 27,841 | +0.03(+0.07%) |
Feb 11, 2022 | 40.12 | 40.13 | 39.92 | 39.94 | 10,025 | -0.15(-0.38%) |
Feb 10, 2022 | 40.35 | 40.35 | 40.09 | 40.09 | 3,493 | -0.29(-0.72%) |
Feb 09, 2022 | 40.32 | 40.44 | 40.32 | 40.39 | 59,577 | +0.17(+0.41%) |
Feb 08, 2022 | 40.28 | 40.29 | 40.22 | 40.22 | 6,165 | -0.03(-0.08%) |
Feb 07, 2022 | 40.24 | 40.28 | 40.22 | 40.25 | 3,965 | -0.01(-0.01%) |
Feb 04, 2022 | 40.44 | 40.44 | 40.18 | 40.26 | 2,851 | -0.13(-0.33%) |
Feb 03, 2022 | 40.53 | 40.39 | 40.39 | 8,211 | -0.22(-0.55%) | |
Feb 02, 2022 | 40.62 | 40.62 | 40.49 | 40.61 | 17,727 | +0.04(+0.11%) |