Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.13 | 40.17 | 38.92 | 38.99 | 4,732,484 | -1.15(-2.87%) |
Apr 28, 2022 | 40.06 | 40.33 | 39.93 | 40.14 | 6,682,668 | -0.04(-0.11%) |
Apr 27, 2022 | 40.33 | 40.56 | 40.06 | 40.18 | 1,930,928 | -0.26(-0.65%) |
Apr 26, 2022 | 40.85 | 41.24 | 40.42 | 40.45 | 1,943,169 | -0.79(-1.92%) |
Apr 25, 2022 | 41.46 | 41.57 | 40.57 | 41.24 | 2,028,229 | -0.48(-1.14%) |
Apr 22, 2022 | 42.35 | 42.35 | 41.58 | 41.71 | 1,914,792 | -0.93(-2.18%) |
Apr 21, 2022 | 43.28 | 43.42 | 42.60 | 42.65 | 1,453,390 | -0.63(-1.46%) |
Apr 20, 2022 | 42.84 | 43.51 | 42.68 | 43.28 | 1,590,125 | +0.72(+1.69%) |
Apr 19, 2022 | 42.43 | 42.65 | 42.34 | 42.56 | 989,191 | +0.07(+0.17%) |
Apr 18, 2022 | 42.56 | 43.06 | 42.44 | 42.48 | 1,280,908 | -0.19(-0.45%) |
Apr 14, 2022 | 42.60 | 42.92 | 42.48 | 42.67 | 1,391,272 | +0.17(+0.40%) |
Apr 13, 2022 | 42.15 | 42.59 | 42.13 | 42.51 | 1,380,275 | +0.23(+0.55%) |
Apr 12, 2022 | 42.67 | 42.74 | 42.22 | 42.27 | 1,854,827 | -0.19(-0.45%) |
Apr 11, 2022 | 42.65 | 42.90 | 42.31 | 42.46 | 1,847,811 | -0.25(-0.58%) |
Apr 08, 2022 | 42.44 | 42.88 | 42.31 | 42.71 | 1,643,805 | +0.21(+0.50%) |
Apr 07, 2022 | 42.18 | 42.57 | 41.99 | 42.50 | 2,086,322 | +0.29(+0.69%) |
Apr 06, 2022 | 41.76 | 42.36 | 41.67 | 42.21 | 1,979,346 | +0.33(+0.79%) |
Apr 05, 2022 | 41.33 | 42.18 | 41.32 | 41.88 | 2,182,686 | +0.73(+1.78%) |
Apr 04, 2022 | 41.16 | 41.19 | 40.91 | 41.14 | 1,403,638 | -0.01(-0.04%) |
Apr 01, 2022 | 40.74 | 41.16 | 40.55 | 41.16 | 1,639,264 | +0.49(+1.21%) |
Mar 31, 2022 | 40.27 | 40.84 | 40.19 | 40.67 | 1,686,028 | +0.43(+1.08%) |
Mar 30, 2022 | 40.06 | 40.26 | 40.01 | 40.23 | 1,469,071 | +0.24(+0.61%) |
Mar 29, 2022 | 40.07 | 40.26 | 39.85 | 39.99 | 2,099,108 | -0.05(-0.13%) |
Mar 28, 2022 | 39.89 | 40.06 | 39.55 | 40.04 | 1,317,772 | +0.07(+0.18%) |
Mar 25, 2022 | 39.83 | 40.03 | 39.65 | 39.97 | 1,972,711 | +0.34(+0.85%) |
Mar 24, 2022 | 39.58 | 39.72 | 39.43 | 39.63 | 1,045,832 | +0.16(+0.41%) |
Mar 23, 2022 | 39.62 | 39.68 | 39.46 | 39.47 | 1,043,777 | -0.10(-0.26%) |
Mar 22, 2022 | 39.70 | 39.71 | 39.43 | 39.57 | 1,339,916 | -0.05(-0.13%) |
Mar 21, 2022 | 39.68 | 39.87 | 39.54 | 39.62 | 1,367,547 | +0.10(+0.24%) |
Mar 18, 2022 | 39.59 | 39.65 | 39.19 | 39.53 | 2,000,533 | -0.10(-0.24%) |
Mar 17, 2022 | 39.49 | 39.68 | 39.38 | 39.62 | 1,675,513 | +0.30(+0.76%) |
Mar 16, 2022 | 38.88 | 39.34 | 38.71 | 39.32 | 1,553,793 | +0.43(+1.09%) |
Mar 15, 2022 | 38.96 | 39.02 | 38.55 | 38.90 | 1,687,545 | +0.00(+0.00%) |
Mar 14, 2022 | 39.52 | 39.92 | 38.84 | 38.90 | 4,816,763 | -0.38(-0.97%) |
Mar 11, 2022 | 38.82 | 39.44 | 38.75 | 39.28 | 5,955,768 | +0.65(+1.68%) |
Mar 10, 2022 | 38.34 | 38.74 | 38.63 | 1,664,192 | +0.20(+0.52%) | |
Mar 09, 2022 | 38.36 | 38.70 | 37.97 | 38.43 | 4,434,045 | +0.26(+0.69%) |
Mar 08, 2022 | 39.43 | 39.54 | 38.14 | 38.17 | 3,822,387 | -1.34(-3.40%) |
Mar 07, 2022 | 39.59 | 40.07 | 39.45 | 39.52 | 2,834,212 | -0.26(-0.66%) |
Mar 04, 2022 | 38.56 | 39.81 | 38.53 | 39.78 | 2,639,134 | +0.85(+2.19%) |
Mar 03, 2022 | 38.41 | 39.04 | 38.36 | 38.92 | 3,424,231 | +0.53(+1.37%) |
Mar 02, 2022 | 37.59 | 38.43 | 37.59 | 38.40 | 2,391,035 | +0.97(+2.59%) |
Mar 01, 2022 | 37.37 | 37.68 | 37.28 | 37.43 | 2,505,486 | +0.06(+0.15%) |
Feb 28, 2022 | 37.39 | 37.67 | 37.22 | 37.37 | 2,778,507 | -0.23(-0.62%) |
Feb 25, 2022 | 37.26 | 37.67 | 37.40 | 37.61 | 3,938,034 | +0.51(+1.36%) |
Feb 24, 2022 | 36.18 | 37.22 | 36.06 | 37.10 | 3,388,807 | +0.30(+0.81%) |
Feb 23, 2022 | 37.22 | 37.33 | 36.76 | 36.80 | 1,466,365 | -0.21(-0.58%) |
Feb 22, 2022 | 37.06 | 37.21 | 36.76 | 37.02 | 2,931,377 | -0.18(-0.48%) |
Feb 18, 2022 | 37.20 | 0 | -0.20(-0.53%) | |||
Feb 17, 2022 | 37.20 | 37.55 | 37.15 | 37.40 | 1,231,752 | +0.09(+0.25%) |
Feb 16, 2022 | 37.20 | 37.42 | 37.11 | 37.30 | 1,669,719 | +0.10(+0.27%) |
Feb 15, 2022 | 37.30 | 37.34 | 37.12 | 37.20 | 1,474,610 | +0.06(+0.17%) |
Feb 14, 2022 | 37.09 | 37.21 | 36.76 | 37.14 | 2,925,579 | -0.07(-0.19%) |
Feb 11, 2022 | 37.13 | 37.47 | 37.09 | 37.21 | 1,300,927 | +0.04(+0.11%) |
Feb 10, 2022 | 37.37 | 37.59 | 37.11 | 37.17 | 1,151,459 | -0.34(-0.91%) |
Feb 09, 2022 | 37.46 | 37.52 | 37.37 | 37.51 | 2,004,980 | +0.19(+0.51%) |
Feb 08, 2022 | 37.70 | 37.70 | 37.30 | 37.32 | 1,718,731 | -0.33(-0.89%) |
Feb 07, 2022 | 38.10 | 38.10 | 37.60 | 37.65 | 2,031,629 | -0.23(-0.60%) |
Feb 04, 2022 | 37.69 | 38.04 | 37.57 | 37.88 | 1,544,313 | +0.05(+0.13%) |
Feb 03, 2022 | 37.42 | 37.83 | 2,033,452 | +0.29(+0.78%) | ||
Feb 02, 2022 | 37.21 | 37.58 | 37.21 | 37.54 | 1,792,717 | +0.40(+1.07%) |