Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.15 | 41.30 | 40.04 | 40.26 | 3,113,041 | -0.93(-2.26%) |
Apr 28, 2022 | 41.39 | 41.55 | 40.80 | 41.20 | 764,755 | +0.07(+0.16%) |
Apr 27, 2022 | 41.63 | 41.98 | 41.06 | 41.13 | 817,903 | -0.50(-1.21%) |
Apr 26, 2022 | 41.53 | 42.35 | 41.44 | 41.63 | 542,636 | -0.03(-0.07%) |
Apr 25, 2022 | 42.80 | 43.04 | 41.07 | 41.66 | 586,670 | -1.11(-2.60%) |
Apr 22, 2022 | 42.92 | 43.21 | 42.54 | 42.77 | 663,869 | -0.21(-0.50%) |
Apr 21, 2022 | 43.85 | 44.31 | 42.95 | 42.99 | 644,917 | -0.66(-1.52%) |
Apr 20, 2022 | 43.61 | 44.23 | 43.43 | 43.65 | 411,592 | +0.42(+0.97%) |
Apr 19, 2022 | 42.88 | 43.42 | 42.88 | 43.23 | 344,690 | +0.49(+1.13%) |
Apr 18, 2022 | 42.82 | 43.61 | 42.43 | 42.74 | 585,374 | +0.03(+0.07%) |
Apr 14, 2022 | 42.56 | 43.05 | 42.45 | 42.72 | 503,375 | +0.49(+1.17%) |
Apr 13, 2022 | 42.74 | 43.00 | 42.06 | 42.22 | 375,976 | -0.42(-0.98%) |
Apr 12, 2022 | 42.77 | 43.11 | 42.42 | 42.64 | 548,027 | -0.11(-0.26%) |
Apr 11, 2022 | 43.33 | 44.05 | 42.54 | 42.75 | 415,633 | -0.32(-0.74%) |
Apr 08, 2022 | 42.93 | 43.49 | 42.79 | 43.07 | 340,852 | +0.15(+0.35%) |
Apr 07, 2022 | 43.57 | 43.59 | 42.78 | 42.92 | 360,994 | -0.64(-1.48%) |
Apr 06, 2022 | 42.87 | 43.68 | 42.74 | 43.57 | 357,549 | +0.76(+1.79%) |
Apr 05, 2022 | 42.97 | 43.56 | 42.50 | 42.80 | 430,955 | -0.19(-0.43%) |
Apr 04, 2022 | 43.82 | 43.82 | 42.32 | 42.99 | 794,087 | -1.02(-2.31%) |
Apr 01, 2022 | 42.79 | 44.06 | 42.78 | 44.00 | 796,098 | +1.22(+2.86%) |
Mar 31, 2022 | 43.11 | 43.57 | 42.73 | 42.78 | 411,061 | -0.47(-1.08%) |
Mar 30, 2022 | 43.27 | 43.57 | 43.02 | 43.25 | 484,167 | -0.02(-0.04%) |
Mar 29, 2022 | 42.98 | 43.35 | 42.46 | 43.27 | 412,422 | +0.46(+1.07%) |
Mar 28, 2022 | 42.32 | 42.88 | 42.07 | 42.81 | 324,264 | +0.35(+0.81%) |
Mar 25, 2022 | 41.57 | 42.47 | 41.34 | 42.46 | 332,047 | +1.18(+2.85%) |
Mar 24, 2022 | 41.05 | 41.48 | 40.72 | 41.29 | 278,861 | +0.44(+1.07%) |
Mar 23, 2022 | 41.23 | 41.27 | 40.58 | 40.85 | 475,453 | -0.36(-0.88%) |
Mar 22, 2022 | 41.46 | 41.77 | 41.00 | 41.21 | 482,369 | -0.08(-0.20%) |
Mar 21, 2022 | 40.65 | 41.45 | 40.65 | 41.30 | 383,085 | +0.76(+1.86%) |
Mar 18, 2022 | 40.83 | 40.84 | 40.14 | 40.54 | 1,093,816 | -0.03(-0.07%) |
Mar 17, 2022 | 40.40 | 41.44 | 40.12 | 40.57 | 519,500 | -0.07(-0.18%) |
Mar 16, 2022 | 40.61 | 40.77 | 39.77 | 40.65 | 447,133 | +0.13(+0.32%) |
Mar 15, 2022 | 40.33 | 40.72 | 40.02 | 40.52 | 292,057 | +0.24(+0.58%) |
Mar 14, 2022 | 41.19 | 41.19 | 39.90 | 40.28 | 464,232 | -0.45(-1.11%) |
Mar 11, 2022 | 41.21 | 41.48 | 40.51 | 40.73 | 393,308 | -0.55(-1.32%) |
Mar 10, 2022 | 40.46 | 41.72 | 40.22 | 41.28 | 553,381 | +0.56(+1.39%) |
Mar 09, 2022 | 42.14 | 42.14 | 40.64 | 40.71 | 812,804 | -1.42(-3.38%) |
Mar 08, 2022 | 42.21 | 42.64 | 41.70 | 42.14 | 667,790 | +0.10(+0.24%) |
Mar 07, 2022 | 41.90 | 42.12 | 41.52 | 42.04 | 415,137 | +0.18(+0.42%) |
Mar 04, 2022 | 41.10 | 41.91 | 40.90 | 41.86 | 439,745 | +0.45(+1.09%) |
Mar 03, 2022 | 40.52 | 41.43 | 40.39 | 41.41 | 417,992 | +1.14(+2.83%) |
Mar 02, 2022 | 39.70 | 40.46 | 39.30 | 40.27 | 478,543 | +0.86(+2.18%) |
Mar 01, 2022 | 40.37 | 40.43 | 39.02 | 39.41 | 1,152,495 | -0.94(-2.34%) |
Feb 28, 2022 | 39.78 | 40.68 | 39.52 | 40.35 | 651,356 | +0.12(+0.30%) |
Feb 25, 2022 | 38.42 | 40.30 | 39.34 | 40.23 | 691,561 | +1.89(+4.92%) |
Feb 24, 2022 | 37.25 | 38.42 | 37.10 | 38.35 | 1,039,059 | +1.19(+3.21%) |
Feb 23, 2022 | 37.55 | 37.72 | 37.01 | 37.15 | 580,188 | -0.32(-0.86%) |
Feb 22, 2022 | 36.97 | 37.62 | 36.54 | 37.48 | 460,422 | +0.48(+1.30%) |
Feb 18, 2022 | 37.00 | 0 | -0.39(-1.04%) | |||
Feb 17, 2022 | 37.18 | 37.50 | 36.95 | 37.38 | 558,384 | +0.00(+0.00%) |
Feb 16, 2022 | 37.12 | 37.54 | 36.88 | 37.38 | 578,577 | +0.06(+0.15%) |
Feb 15, 2022 | 37.35 | 37.81 | 37.10 | 37.33 | 426,134 | +0.05(+0.12%) |
Feb 14, 2022 | 37.24 | 37.51 | 36.78 | 37.28 | 623,786 | +0.13(+0.35%) |
Feb 11, 2022 | 36.77 | 37.57 | 36.70 | 37.15 | 610,129 | +0.43(+1.18%) |
Feb 10, 2022 | 36.93 | 37.39 | 36.51 | 36.72 | 535,556 | -0.74(-1.98%) |
Feb 09, 2022 | 37.13 | 37.52 | 36.95 | 37.46 | 524,747 | +0.52(+1.40%) |
Feb 08, 2022 | 37.41 | 37.41 | 36.83 | 36.94 | 510,722 | -0.29(-0.77%) |
Feb 07, 2022 | 36.95 | 37.41 | 36.42 | 37.23 | 513,592 | +0.23(+0.63%) |
Feb 04, 2022 | 37.10 | 37.32 | 36.29 | 37.00 | 465,844 | -0.22(-0.60%) |
Feb 03, 2022 | 37.12 | 37.54 | 37.22 | 601,072 | +0.30(+0.80%) | |
Feb 02, 2022 | 36.84 | 37.24 | 36.69 | 36.92 | 605,160 | -0.13(-0.35%) |