Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.22 | 38.37 | 36.77 | 36.97 | 312,115 | -1.27(-3.33%) |
Apr 28, 2022 | 38.43 | 38.68 | 37.58 | 38.24 | 294,162 | +0.25(+0.66%) |
Apr 27, 2022 | 38.34 | 38.64 | 37.79 | 37.99 | 338,613 | +0.09(+0.24%) |
Apr 26, 2022 | 38.72 | 39.72 | 37.80 | 37.90 | 385,717 | -1.72(-4.33%) |
Apr 25, 2022 | 39.72 | 40.20 | 38.61 | 39.62 | 395,139 | -0.32(-0.81%) |
Apr 22, 2022 | 40.66 | 40.76 | 39.88 | 39.94 | 190,440 | -0.72(-1.77%) |
Apr 21, 2022 | 41.61 | 41.80 | 40.44 | 40.66 | 230,331 | -0.61(-1.47%) |
Apr 20, 2022 | 41.02 | 41.63 | 39.27 | 41.27 | 271,804 | +0.44(+1.08%) |
Apr 19, 2022 | 39.21 | 40.92 | 39.21 | 40.82 | 312,513 | +1.61(+4.12%) |
Apr 18, 2022 | 38.93 | 39.86 | 38.79 | 39.21 | 215,635 | +0.25(+0.64%) |
Apr 14, 2022 | 39.65 | 40.00 | 38.88 | 38.96 | 326,709 | -0.68(-1.72%) |
Apr 13, 2022 | 38.94 | 39.71 | 38.79 | 39.64 | 199,989 | +0.43(+1.11%) |
Apr 12, 2022 | 39.38 | 39.84 | 39.00 | 39.21 | 229,476 | -0.06(-0.14%) |
Apr 11, 2022 | 39.05 | 39.99 | 39.05 | 39.26 | 182,532 | +0.14(+0.35%) |
Apr 08, 2022 | 39.34 | 39.78 | 39.09 | 39.13 | 191,475 | -0.21(-0.54%) |
Apr 07, 2022 | 39.74 | 39.74 | 39.06 | 39.34 | 202,174 | -0.28(-0.70%) |
Apr 06, 2022 | 39.86 | 40.08 | 39.58 | 39.62 | 265,228 | -0.42(-1.06%) |
Apr 05, 2022 | 40.86 | 41.30 | 39.91 | 40.04 | 275,192 | -0.77(-1.90%) |
Apr 04, 2022 | 40.97 | 41.04 | 40.14 | 40.81 | 254,795 | -0.24(-0.58%) |
Apr 01, 2022 | 41.54 | 41.84 | 40.70 | 41.05 | 432,004 | -0.21(-0.51%) |
Mar 31, 2022 | 42.00 | 42.39 | 41.21 | 41.27 | 391,643 | -0.58(-1.39%) |
Mar 30, 2022 | 43.31 | 43.33 | 41.61 | 41.85 | 316,633 | -1.48(-3.43%) |
Mar 29, 2022 | 43.15 | 43.51 | 42.74 | 43.33 | 212,752 | +0.76(+1.78%) |
Mar 28, 2022 | 43.19 | 43.19 | 42.10 | 42.58 | 167,607 | -0.62(-1.43%) |
Mar 25, 2022 | 42.36 | 43.26 | 41.51 | 43.19 | 183,251 | +1.04(+2.47%) |
Mar 24, 2022 | 42.15 | 42.39 | 41.59 | 42.15 | 277,418 | +0.29(+0.68%) |
Mar 23, 2022 | 43.20 | 43.20 | 41.81 | 41.87 | 236,022 | -1.70(-3.89%) |
Mar 22, 2022 | 43.34 | 43.79 | 43.17 | 43.56 | 277,122 | +0.60(+1.40%) |
Mar 21, 2022 | 43.07 | 43.37 | 42.34 | 42.96 | 324,883 | -0.02(-0.04%) |
Mar 18, 2022 | 43.30 | 43.30 | 42.05 | 42.98 | 1,428,109 | -0.01(-0.02%) |
Mar 17, 2022 | 42.71 | 43.14 | 42.04 | 42.99 | 412,240 | -0.21(-0.49%) |
Mar 16, 2022 | 42.07 | 43.26 | 41.75 | 43.20 | 457,476 | +1.64(+3.95%) |
Mar 15, 2022 | 41.85 | 42.42 | 40.97 | 41.56 | 285,153 | -0.09(-0.22%) |
Mar 14, 2022 | 42.29 | 42.58 | 41.36 | 41.65 | 313,787 | -0.08(-0.20%) |
Mar 11, 2022 | 41.79 | 42.39 | 41.66 | 41.74 | 344,986 | +0.25(+0.60%) |
Mar 10, 2022 | 40.86 | 41.55 | 40.83 | 41.49 | 311,755 | +0.20(+0.49%) |
Mar 09, 2022 | 41.97 | 42.51 | 41.20 | 41.28 | 351,725 | +0.38(+0.92%) |
Mar 08, 2022 | 40.82 | 41.70 | 40.09 | 40.91 | 494,722 | +0.91(+2.28%) |
Mar 07, 2022 | 40.80 | 41.40 | 39.95 | 39.99 | 501,357 | -1.12(-2.71%) |
Mar 04, 2022 | 42.10 | 42.42 | 40.56 | 41.11 | 485,280 | -1.81(-4.21%) |
Mar 03, 2022 | 43.67 | 43.87 | 42.61 | 42.92 | 368,185 | -0.60(-1.38%) |
Mar 02, 2022 | 42.28 | 43.87 | 42.20 | 43.52 | 284,633 | +1.69(+4.03%) |
Mar 01, 2022 | 43.10 | 43.24 | 41.23 | 41.83 | 455,546 | -1.54(-3.55%) |
Feb 28, 2022 | 42.50 | 43.51 | 42.42 | 43.37 | 371,390 | -0.15(-0.34%) |
Feb 25, 2022 | 42.18 | 43.62 | 42.58 | 43.52 | 306,215 | +1.66(+3.97%) |
Feb 24, 2022 | 41.64 | 42.03 | 40.50 | 41.86 | 414,157 | -0.93(-2.18%) |
Feb 23, 2022 | 43.62 | 44.10 | 42.60 | 42.79 | 286,974 | -0.65(-1.50%) |
Feb 22, 2022 | 44.00 | 44.14 | 43.24 | 43.44 | 357,159 | -0.57(-1.29%) |
Feb 18, 2022 | 44.00 | 0 | +0.42(+0.97%) | |||
Feb 17, 2022 | 44.22 | 44.22 | 43.53 | 43.58 | 394,548 | -0.98(-2.20%) |
Feb 16, 2022 | 43.94 | 44.75 | 43.78 | 44.56 | 284,574 | +0.19(+0.43%) |
Feb 15, 2022 | 43.70 | 44.44 | 43.59 | 44.37 | 410,967 | +1.14(+2.63%) |
Feb 14, 2022 | 43.75 | 44.09 | 42.92 | 43.24 | 365,020 | -0.32(-0.74%) |
Feb 11, 2022 | 43.52 | 44.60 | 43.27 | 43.56 | 321,914 | -0.27(-0.63%) |
Feb 10, 2022 | 43.60 | 44.55 | 43.60 | 43.83 | 431,809 | +0.24(+0.55%) |
Feb 09, 2022 | 44.54 | 44.54 | 43.46 | 43.59 | 390,595 | -0.81(-1.83%) |
Feb 08, 2022 | 43.48 | 44.57 | 43.25 | 44.41 | 378,951 | +1.13(+2.60%) |
Feb 07, 2022 | 43.07 | 43.44 | 42.74 | 43.28 | 240,554 | +0.27(+0.62%) |
Feb 04, 2022 | 42.86 | 43.32 | 42.42 | 43.02 | 411,414 | +0.37(+0.86%) |
Feb 03, 2022 | 42.60 | 43.32 | 42.65 | 379,340 | +0.11(+0.26%) | |
Feb 02, 2022 | 42.49 | 42.89 | 42.04 | 42.54 | 439,766 | -0.04(-0.09%) |