Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.36 | 38.42 | 38.22 | 38.26 | 1,532,122 | -0.11(-0.29%) |
Apr 28, 2022 | 38.80 | 38.83 | 38.24 | 38.37 | 946,371 | -0.19(-0.49%) |
Apr 27, 2022 | 38.60 | 38.74 | 38.54 | 38.56 | 983,096 | -0.04(-0.10%) |
Apr 26, 2022 | 38.52 | 38.68 | 38.51 | 38.60 | 2,151,064 | -0.18(-0.46%) |
Apr 25, 2022 | 38.40 | 38.92 | 38.36 | 38.78 | 2,031,642 | +0.26(+0.67%) |
Apr 22, 2022 | 38.80 | 38.83 | 38.40 | 38.52 | 2,117,430 | -0.25(-0.64%) |
Apr 21, 2022 | 38.90 | 38.90 | 38.63 | 38.77 | 1,020,930 | +0.00(+0.00%) |
Apr 20, 2022 | 38.88 | 39.01 | 38.76 | 38.77 | 942,423 | -0.15(-0.39%) |
Apr 19, 2022 | 39.09 | 39.14 | 38.84 | 38.92 | 834,163 | -0.04(-0.10%) |
Apr 18, 2022 | 38.82 | 39.11 | 38.82 | 38.96 | 2,267,809 | +0.07(+0.18%) |
Apr 14, 2022 | 38.89 | 0 | -0.05(-0.13%) | |||
Apr 13, 2022 | 39.15 | 39.16 | 38.89 | 38.94 | 1,941,360 | -0.12(-0.31%) |
Apr 12, 2022 | 39.16 | 39.27 | 38.98 | 39.06 | 4,674,847 | -0.16(-0.41%) |
Apr 11, 2022 | 39.39 | 39.48 | 39.19 | 39.22 | 3,888,787 | -0.22(-0.56%) |
Apr 08, 2022 | 39.41 | 39.49 | 39.19 | 39.44 | 791,923 | +0.04(+0.10%) |
Apr 07, 2022 | 39.05 | 39.47 | 39.00 | 39.40 | 2,295,989 | +0.35(+0.90%) |
Apr 06, 2022 | 39.10 | 39.20 | 38.96 | 39.05 | 730,335 | -0.02(-0.05%) |
Apr 05, 2022 | 39.05 | 39.21 | 38.98 | 39.07 | 2,858,720 | +0.07(+0.18%) |
Apr 04, 2022 | 38.86 | 39.01 | 38.81 | 39.00 | 1,009,572 | +0.08(+0.21%) |
Apr 01, 2022 | 38.76 | 38.96 | 38.75 | 38.92 | 787,795 | +0.12(+0.31%) |
Mar 31, 2022 | 39.00 | 39.02 | 38.75 | 38.80 | 1,494,461 | -0.10(-0.26%) |
Mar 30, 2022 | 38.95 | 39.00 | 38.81 | 38.90 | 2,201,094 | -0.02(-0.05%) |
Mar 29, 2022 | 39.15 | 39.15 | 38.85 | 38.92 | 1,399,555 | -0.16(-0.41%) |
Mar 28, 2022 | 39.13 | 39.22 | 39.00 | 39.08 | 1,285,529 | -0.05(-0.13%) |
Mar 25, 2022 | 38.84 | 39.31 | 38.83 | 39.13 | 1,089,905 | +0.66(+1.72%) |
Mar 24, 2022 | 38.58 | 38.58 | 38.32 | 38.47 | 1,371,515 | -0.03(-0.08%) |
Mar 23, 2022 | 38.63 | 38.63 | 38.47 | 38.50 | 2,550,462 | +0.04(+0.10%) |
Mar 22, 2022 | 38.41 | 38.61 | 38.40 | 38.46 | 2,333,304 | +0.06(+0.16%) |
Mar 21, 2022 | 38.45 | 38.69 | 38.34 | 38.40 | 711,466 | -0.15(-0.39%) |
Mar 18, 2022 | 39.00 | 39.00 | 38.46 | 38.55 | 5,333,140 | +0.00(+0.00%) |
Mar 17, 2022 | 38.66 | 38.67 | 38.49 | 38.55 | 731,189 | -0.06(-0.16%) |
Mar 16, 2022 | 38.50 | 38.76 | 38.32 | 38.61 | 2,423,621 | +0.19(+0.49%) |
Mar 15, 2022 | 38.43 | 38.52 | 38.25 | 38.42 | 1,950,269 | +0.08(+0.21%) |
Mar 14, 2022 | 38.53 | 38.65 | 38.21 | 38.34 | 3,859,738 | -0.20(-0.52%) |
Mar 11, 2022 | 38.63 | 38.80 | 38.48 | 38.54 | 3,603,512 | -0.05(-0.13%) |
Mar 10, 2022 | 38.22 | 38.61 | 38.16 | 38.59 | 1,485,668 | +0.31(+0.81%) |
Mar 09, 2022 | 38.40 | 38.54 | 38.24 | 38.28 | 739,696 | +0.07(+0.18%) |
Mar 08, 2022 | 38.15 | 38.44 | 38.12 | 38.21 | 1,407,202 | +0.00(+0.00%) |
Mar 07, 2022 | 38.05 | 38.53 | 38.05 | 38.21 | 1,470,200 | -0.16(-0.42%) |
Mar 04, 2022 | 37.90 | 38.60 | 37.87 | 38.37 | 1,412,114 | +0.37(+0.97%) |
Mar 03, 2022 | 38.34 | 38.42 | 37.94 | 38.00 | 1,014,439 | -0.22(-0.58%) |
Mar 02, 2022 | 38.10 | 38.48 | 38.05 | 38.22 | 3,405,658 | +0.17(+0.45%) |
Mar 01, 2022 | 38.08 | 38.15 | 37.77 | 38.05 | 606,935 | +0.04(+0.11%) |
Feb 28, 2022 | 37.45 | 38.08 | 37.44 | 38.01 | 4,092,392 | +0.43(+1.14%) |
Feb 25, 2022 | 37.38 | 37.65 | 37.37 | 37.58 | 1,059,857 | +0.18(+0.48%) |
Feb 24, 2022 | 37.11 | 37.60 | 37.11 | 37.40 | 1,295,307 | -0.16(-0.43%) |
Feb 23, 2022 | 37.62 | 37.67 | 37.42 | 37.56 | 1,351,495 | -0.03(-0.08%) |
Feb 22, 2022 | 37.16 | 37.63 | 37.16 | 37.59 | 1,929,439 | +0.29(+0.78%) |
Feb 18, 2022 | 37.30 | 0 | -0.09(-0.24%) | |||
Feb 17, 2022 | 37.40 | 37.61 | 37.21 | 37.39 | 665,819 | -0.09(-0.24%) |
Feb 16, 2022 | 37.59 | 37.67 | 37.38 | 37.48 | 2,295,466 | -0.20(-0.53%) |
Feb 15, 2022 | 37.75 | 37.81 | 37.60 | 37.68 | 2,174,540 | +0.04(+0.11%) |
Feb 14, 2022 | 37.41 | 37.69 | 37.35 | 37.64 | 1,400,175 | +0.11(+0.29%) |
Feb 11, 2022 | 37.65 | 37.75 | 37.49 | 37.53 | 2,283,487 | -0.07(-0.19%) |
Feb 10, 2022 | 37.43 | 37.80 | 37.43 | 37.60 | 1,311,776 | +0.07(+0.19%) |
Feb 09, 2022 | 37.76 | 37.84 | 37.47 | 37.53 | 1,019,509 | -0.14(-0.37%) |
Feb 08, 2022 | 38.02 | 38.04 | 37.65 | 37.67 | 534,714 | -0.21(-0.55%) |
Feb 07, 2022 | 37.55 | 38.00 | 37.53 | 37.88 | 4,216,154 | +0.26(+0.69%) |
Feb 04, 2022 | 37.66 | 37.91 | 37.59 | 37.62 | 3,121,130 | -0.12(-0.32%) |
Feb 03, 2022 | 37.50 | 37.74 | 631,094 | +0.05(+0.13%) | ||
Feb 02, 2022 | 37.52 | 37.80 | 37.43 | 37.69 | 1,453,807 | +0.17(+0.45%) |