Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.08 | 40.12 | 38.87 | 38.94 | 4,738,429 | -1.15(-2.87%) |
Apr 28, 2022 | 40.01 | 40.28 | 39.88 | 40.09 | 6,691,062 | -0.04(-0.11%) |
Apr 27, 2022 | 40.28 | 40.50 | 40.01 | 40.13 | 1,933,353 | -0.26(-0.65%) |
Apr 26, 2022 | 40.80 | 41.19 | 40.37 | 40.39 | 1,945,610 | -0.79(-1.92%) |
Apr 25, 2022 | 41.41 | 41.52 | 40.52 | 41.19 | 2,030,777 | -0.48(-1.14%) |
Apr 22, 2022 | 42.30 | 42.30 | 41.53 | 41.66 | 1,917,198 | -0.93(-2.18%) |
Apr 21, 2022 | 43.22 | 43.37 | 42.54 | 42.59 | 1,455,215 | -0.63(-1.46%) |
Apr 20, 2022 | 42.79 | 43.46 | 42.63 | 43.22 | 1,592,122 | +0.72(+1.69%) |
Apr 19, 2022 | 42.38 | 42.59 | 42.28 | 42.50 | 990,434 | +0.07(+0.17%) |
Apr 18, 2022 | 42.51 | 43.00 | 42.38 | 42.43 | 1,282,517 | -0.19(-0.45%) |
Apr 14, 2022 | 42.55 | 42.87 | 42.43 | 42.62 | 1,393,020 | +0.17(+0.40%) |
Apr 13, 2022 | 42.10 | 42.53 | 42.08 | 42.45 | 1,382,009 | +0.23(+0.56%) |
Apr 12, 2022 | 42.61 | 42.68 | 42.17 | 42.22 | 1,857,157 | -0.19(-0.45%) |
Apr 11, 2022 | 42.59 | 42.85 | 42.26 | 42.41 | 1,850,132 | -0.25(-0.58%) |
Apr 08, 2022 | 42.39 | 42.83 | 42.26 | 42.66 | 1,645,869 | +0.21(+0.50%) |
Apr 07, 2022 | 42.12 | 42.52 | 41.93 | 42.45 | 2,088,943 | +0.29(+0.69%) |
Apr 06, 2022 | 41.71 | 42.31 | 41.62 | 42.15 | 1,981,832 | +0.33(+0.79%) |
Apr 05, 2022 | 41.27 | 42.13 | 41.27 | 41.82 | 2,185,427 | +0.73(+1.78%) |
Apr 04, 2022 | 41.10 | 41.14 | 40.86 | 41.09 | 1,405,401 | -0.01(-0.04%) |
Apr 01, 2022 | 40.69 | 41.11 | 40.50 | 41.10 | 1,641,323 | +0.49(+1.21%) |
Mar 31, 2022 | 40.22 | 40.79 | 40.14 | 40.61 | 1,688,146 | +0.43(+1.08%) |
Mar 30, 2022 | 40.01 | 40.21 | 39.96 | 40.18 | 1,470,916 | +0.24(+0.61%) |
Mar 29, 2022 | 40.02 | 40.21 | 39.80 | 39.94 | 2,101,745 | -0.05(-0.13%) |
Mar 28, 2022 | 39.84 | 40.01 | 39.50 | 39.99 | 1,319,427 | +0.07(+0.18%) |
Mar 25, 2022 | 39.78 | 39.98 | 39.60 | 39.92 | 1,975,189 | +0.34(+0.85%) |
Mar 24, 2022 | 39.53 | 39.67 | 39.38 | 39.58 | 1,047,146 | +0.16(+0.41%) |
Mar 23, 2022 | 39.57 | 39.63 | 39.41 | 39.42 | 1,045,088 | -0.10(-0.26%) |
Mar 22, 2022 | 39.65 | 39.66 | 39.38 | 39.52 | 1,341,599 | -0.05(-0.13%) |
Mar 21, 2022 | 39.63 | 39.82 | 39.49 | 39.57 | 1,369,265 | +0.10(+0.24%) |
Mar 18, 2022 | 39.54 | 39.60 | 39.14 | 39.48 | 2,003,046 | -0.10(-0.24%) |
Mar 17, 2022 | 39.44 | 39.63 | 39.33 | 39.57 | 1,677,618 | +0.30(+0.76%) |
Mar 16, 2022 | 38.83 | 39.29 | 38.67 | 39.27 | 1,555,744 | +0.42(+1.09%) |
Mar 15, 2022 | 38.91 | 38.97 | 38.51 | 38.85 | 1,689,665 | +0.00(+0.00%) |
Mar 14, 2022 | 39.47 | 39.87 | 38.79 | 38.85 | 4,822,813 | -0.38(-0.97%) |
Mar 11, 2022 | 38.77 | 39.39 | 38.70 | 39.23 | 5,963,248 | +0.65(+1.68%) |
Mar 10, 2022 | 38.29 | 38.69 | 38.58 | 1,666,282 | +0.20(+0.52%) | |
Mar 09, 2022 | 38.31 | 38.65 | 37.93 | 38.39 | 4,439,615 | +0.26(+0.69%) |
Mar 08, 2022 | 39.38 | 39.49 | 38.09 | 38.12 | 3,827,188 | -1.34(-3.40%) |
Mar 07, 2022 | 39.54 | 40.02 | 39.40 | 39.47 | 2,837,772 | -0.26(-0.66%) |
Mar 04, 2022 | 38.51 | 39.76 | 38.48 | 39.73 | 2,642,449 | +0.85(+2.19%) |
Mar 03, 2022 | 38.36 | 38.99 | 38.31 | 38.88 | 3,428,532 | +0.53(+1.37%) |
Mar 02, 2022 | 37.55 | 38.38 | 37.55 | 38.35 | 2,394,038 | +0.97(+2.59%) |
Mar 01, 2022 | 37.33 | 37.63 | 37.23 | 37.38 | 2,508,633 | +0.06(+0.15%) |
Feb 28, 2022 | 37.34 | 37.62 | 37.17 | 37.33 | 2,781,997 | -0.23(-0.62%) |
Feb 25, 2022 | 37.21 | 37.63 | 37.36 | 37.56 | 3,942,981 | +0.50(+1.36%) |
Feb 24, 2022 | 36.13 | 37.18 | 36.01 | 37.06 | 3,393,064 | +0.30(+0.81%) |
Feb 23, 2022 | 37.18 | 37.29 | 36.72 | 36.76 | 1,468,207 | -0.21(-0.58%) |
Feb 22, 2022 | 37.01 | 37.16 | 36.72 | 36.97 | 2,935,058 | -0.18(-0.48%) |
Feb 18, 2022 | 37.15 | 0 | -0.20(-0.53%) | |||
Feb 17, 2022 | 37.15 | 37.50 | 37.10 | 37.35 | 1,233,299 | +0.09(+0.25%) |
Feb 16, 2022 | 37.16 | 37.38 | 37.07 | 37.26 | 1,671,816 | +0.10(+0.27%) |
Feb 15, 2022 | 37.25 | 37.29 | 37.07 | 37.16 | 1,476,462 | +0.06(+0.17%) |
Feb 14, 2022 | 37.04 | 37.16 | 36.72 | 37.09 | 2,929,253 | -0.07(-0.19%) |
Feb 11, 2022 | 37.09 | 37.43 | 37.04 | 37.16 | 1,302,561 | +0.04(+0.11%) |
Feb 10, 2022 | 37.32 | 37.55 | 37.06 | 37.12 | 1,152,906 | -0.34(-0.91%) |
Feb 09, 2022 | 37.41 | 37.48 | 37.33 | 37.46 | 2,007,499 | +0.19(+0.51%) |
Feb 08, 2022 | 37.65 | 37.65 | 37.25 | 37.27 | 1,720,890 | -0.33(-0.89%) |
Feb 07, 2022 | 38.05 | 38.05 | 37.55 | 37.60 | 2,034,181 | -0.23(-0.60%) |
Feb 04, 2022 | 37.64 | 37.99 | 37.52 | 37.83 | 1,546,253 | +0.05(+0.13%) |
Feb 03, 2022 | 37.37 | 37.78 | 2,036,006 | +0.29(+0.78%) | ||
Feb 02, 2022 | 37.16 | 37.53 | 37.16 | 37.49 | 1,794,968 | +0.40(+1.07%) |