Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.72 | 37.72 | 37.30 | 37.30 | 4,526 | -1.40(-3.62%) |
Apr 28, 2022 | 38.11 | 38.70 | 38.10 | 38.70 | 550 | +0.88(+2.32%) |
Apr 27, 2022 | 38.12 | 38.15 | 37.82 | 37.82 | 445 | +0.04(+0.10%) |
Apr 26, 2022 | 38.16 | 38.20 | 37.78 | 37.78 | 1,644 | -0.36(-0.95%) |
Apr 25, 2022 | 38.28 | 38.28 | 38.14 | 38.14 | 396 | -0.48(-1.24%) |
Apr 22, 2022 | 39.43 | 39.43 | 38.62 | 38.62 | 21,806 | -1.09(-2.74%) |
Apr 21, 2022 | 40.76 | 40.76 | 39.70 | 39.71 | 6,774 | -0.59(-1.47%) |
Apr 20, 2022 | 40.31 | 40.31 | 40.24 | 40.30 | 1,439 | +0.01(+0.02%) |
Apr 19, 2022 | 40.07 | 40.37 | 40.07 | 40.29 | 1,535 | +0.66(+1.68%) |
Apr 18, 2022 | 39.63 | 39.63 | 39.63 | 39.63 | 184 | -0.07(-0.17%) |
Apr 14, 2022 | 39.99 | 40.02 | 39.69 | 39.69 | 386 | -0.48(-1.18%) |
Apr 13, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 180 | +0.44(+1.11%) |
Apr 12, 2022 | 39.73 | 39.73 | 39.73 | 39.73 | 243 | -0.11(-0.29%) |
Apr 11, 2022 | 40.08 | 40.08 | 39.84 | 39.84 | 523 | -0.68(-1.67%) |
Apr 08, 2022 | 40.46 | 40.73 | 40.46 | 40.52 | 6,015 | -0.14(-0.35%) |
Apr 07, 2022 | 40.45 | 40.66 | 40.45 | 40.66 | 601 | +0.17(+0.42%) |
Apr 06, 2022 | 40.40 | 40.57 | 40.24 | 40.49 | 806 | -0.36(-0.88%) |
Apr 05, 2022 | 41.42 | 41.42 | 40.85 | 40.85 | 6,333 | -0.52(-1.25%) |
Apr 04, 2022 | 41.04 | 41.37 | 41.04 | 41.37 | 3,809 | +0.32(+0.78%) |
Apr 01, 2022 | 40.83 | 41.05 | 40.81 | 41.05 | 1,147 | +0.03(+0.07%) |
Mar 31, 2022 | 41.14 | 41.14 | 41.02 | 41.02 | 258 | -0.46(-1.11%) |
Mar 30, 2022 | 41.69 | 41.69 | 41.48 | 41.48 | 2,340 | -0.32(-0.75%) |
Mar 29, 2022 | 41.57 | 41.80 | 41.50 | 41.80 | 3,986 | +0.53(+1.28%) |
Mar 28, 2022 | 41.01 | 41.27 | 40.98 | 41.27 | 379 | +0.28(+0.69%) |
Mar 25, 2022 | 40.83 | 40.99 | 40.83 | 40.99 | 403 | +0.20(+0.49%) |
Mar 24, 2022 | 40.37 | 40.79 | 40.33 | 40.79 | 2,751 | +0.49(+1.22%) |
Mar 23, 2022 | 40.52 | 40.55 | 40.30 | 40.30 | 2,484 | -0.41(-1.02%) |
Mar 22, 2022 | 40.75 | 40.75 | 40.68 | 40.72 | 1,054 | +0.45(+1.13%) |
Mar 21, 2022 | 40.38 | 40.38 | 40.05 | 40.26 | 3,868 | -0.03(-0.08%) |
Mar 18, 2022 | 40.29 | 40.29 | 40.29 | 40.29 | 183 | +0.53(+1.32%) |
Mar 17, 2022 | 39.32 | 39.77 | 39.32 | 39.77 | 2,887 | +0.54(+1.38%) |
Mar 16, 2022 | 38.90 | 39.23 | 38.90 | 39.23 | 796 | +0.74(+1.93%) |
Mar 15, 2022 | 37.83 | 38.48 | 37.83 | 38.48 | 1,809 | +0.80(+2.13%) |
Mar 14, 2022 | 38.13 | 38.13 | 37.68 | 37.68 | 883 | -0.30(-0.80%) |
Mar 11, 2022 | 37.98 | 37.98 | 37.98 | 37.98 | 102 | -0.50(-1.30%) |
Mar 10, 2022 | 38.48 | 38.48 | 38.48 | 38.48 | 71 | -0.11(-0.27%) |
Mar 09, 2022 | 38.59 | 38.59 | 38.59 | 38.59 | 107 | +0.97(+2.58%) |
Mar 08, 2022 | 37.69 | 37.71 | 37.62 | 37.62 | 1,084 | -0.34(-0.91%) |
Mar 07, 2022 | 38.89 | 38.89 | 37.96 | 37.96 | 3,311 | -1.11(-2.83%) |
Mar 04, 2022 | 38.98 | 39.07 | 38.89 | 39.07 | 3,358 | -0.28(-0.71%) |
Mar 03, 2022 | 39.56 | 39.56 | 39.35 | 39.35 | 2,628 | -0.22(-0.55%) |
Mar 02, 2022 | 38.95 | 39.66 | 38.95 | 39.56 | 1,314 | +0.73(+1.87%) |
Mar 01, 2022 | 39.21 | 39.21 | 38.84 | 38.84 | 1,541 | -0.60(-1.52%) |
Feb 28, 2022 | 39.39 | 39.44 | 39.34 | 39.44 | 647 | -0.09(-0.22%) |
Feb 25, 2022 | 38.96 | 39.54 | 38.96 | 39.53 | 13,805 | +0.83(+2.15%) |
Feb 24, 2022 | 37.01 | 38.70 | 37.01 | 38.70 | 4,100 | +0.58(+1.51%) |
Feb 23, 2022 | 38.64 | 38.86 | 38.12 | 38.12 | 2,041 | -0.60(-1.54%) |
Feb 22, 2022 | 38.96 | 39.33 | 38.72 | 38.72 | 62,952 | -0.52(-1.32%) |
Feb 18, 2022 | 39.24 | 0 | -0.29(-0.74%) | |||
Feb 17, 2022 | 39.82 | 39.83 | 39.53 | 39.53 | 947 | -0.86(-2.12%) |
Feb 16, 2022 | 40.25 | 40.39 | 40.16 | 40.38 | 17,784 | +0.15(+0.37%) |
Feb 15, 2022 | 40.18 | 40.33 | 40.15 | 40.23 | 4,957 | +0.51(+1.29%) |
Feb 14, 2022 | 39.88 | 39.88 | 39.42 | 39.72 | 2,466 | -0.20(-0.49%) |
Feb 11, 2022 | 40.62 | 40.62 | 39.92 | 39.92 | 1,109 | -0.73(-1.80%) |
Feb 10, 2022 | 41.16 | 41.16 | 40.65 | 40.65 | 2,054 | -0.68(-1.65%) |
Feb 09, 2022 | 41.17 | 41.33 | 41.17 | 41.33 | 1,474 | +0.52(+1.28%) |
Feb 08, 2022 | 40.78 | 40.81 | 40.71 | 40.81 | 1,585 | +0.43(+1.08%) |
Feb 07, 2022 | 40.62 | 40.67 | 40.38 | 40.38 | 750 | -0.26(-0.64%) |
Feb 04, 2022 | 40.42 | 40.70 | 40.41 | 40.63 | 75,666 | +0.25(+0.61%) |
Feb 03, 2022 | 40.39 | 40.39 | 40.39 | 40.39 | 114 | -0.96(-2.31%) |
Feb 02, 2022 | 41.05 | 41.28 | 41.01 | 41.34 | 144,942 | +0.34(+0.83%) |