Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.24 | 41.40 | 40.25 | 40.34 | 896,998 | -0.92(-2.23%) |
Apr 28, 2022 | 40.91 | 41.40 | 40.63 | 41.26 | 738,860 | +0.37(+0.91%) |
Apr 27, 2022 | 40.94 | 41.33 | 40.60 | 40.88 | 799,199 | -0.11(-0.26%) |
Apr 26, 2022 | 41.09 | 41.34 | 40.88 | 40.99 | 768,041 | -0.29(-0.70%) |
Apr 25, 2022 | 41.27 | 41.54 | 40.85 | 41.28 | 851,432 | -0.47(-1.13%) |
Apr 22, 2022 | 41.97 | 42.03 | 41.69 | 41.75 | 895,836 | -0.41(-0.96%) |
Apr 21, 2022 | 42.44 | 42.59 | 42.03 | 42.16 | 504,413 | -0.28(-0.66%) |
Apr 20, 2022 | 42.14 | 42.67 | 42.07 | 42.44 | 430,118 | +0.64(+1.53%) |
Apr 19, 2022 | 41.84 | 42.08 | 41.69 | 41.80 | 378,967 | +0.03(+0.08%) |
Apr 18, 2022 | 41.68 | 42.01 | 41.60 | 41.77 | 343,785 | +0.04(+0.10%) |
Apr 14, 2022 | 42.41 | 42.48 | 41.68 | 41.73 | 721,364 | -0.66(-1.55%) |
Apr 13, 2022 | 42.23 | 42.52 | 42.14 | 42.38 | 471,376 | +0.07(+0.16%) |
Apr 12, 2022 | 42.47 | 42.57 | 42.19 | 42.32 | 578,331 | -0.13(-0.31%) |
Apr 11, 2022 | 42.58 | 42.64 | 42.09 | 42.45 | 648,264 | -0.16(-0.37%) |
Apr 08, 2022 | 42.78 | 42.83 | 42.56 | 42.61 | 408,023 | -0.16(-0.37%) |
Apr 07, 2022 | 42.68 | 42.79 | 42.31 | 42.76 | 499,567 | -0.02(-0.06%) |
Apr 06, 2022 | 42.09 | 42.83 | 42.09 | 42.79 | 557,974 | +0.71(+1.69%) |
Apr 05, 2022 | 41.93 | 42.53 | 41.93 | 42.08 | 575,782 | +0.34(+0.81%) |
Apr 04, 2022 | 41.63 | 41.79 | 41.40 | 41.74 | 820,385 | +0.17(+0.42%) |
Apr 01, 2022 | 40.96 | 41.57 | 40.68 | 41.56 | 536,590 | +0.52(+1.27%) |
Mar 31, 2022 | 41.00 | 41.34 | 40.82 | 41.04 | 588,210 | +0.12(+0.30%) |
Mar 30, 2022 | 40.72 | 40.98 | 40.64 | 40.92 | 600,960 | +0.27(+0.65%) |
Mar 29, 2022 | 40.09 | 40.70 | 40.09 | 40.65 | 594,632 | +0.57(+1.43%) |
Mar 28, 2022 | 40.15 | 40.21 | 39.84 | 40.08 | 678,065 | -0.07(-0.19%) |
Mar 25, 2022 | 40.03 | 40.24 | 39.89 | 40.15 | 445,141 | +0.23(+0.58%) |
Mar 24, 2022 | 39.64 | 40.06 | 39.63 | 39.92 | 407,909 | +0.29(+0.73%) |
Mar 23, 2022 | 39.61 | 39.71 | 39.39 | 39.63 | 610,313 | +0.02(+0.04%) |
Mar 22, 2022 | 39.75 | 39.75 | 39.18 | 39.61 | 685,550 | +0.02(+0.04%) |
Mar 21, 2022 | 39.65 | 39.97 | 39.48 | 39.60 | 653,139 | -0.06(-0.15%) |
Mar 18, 2022 | 39.78 | 39.87 | 39.52 | 39.66 | 1,018,120 | -0.18(-0.46%) |
Mar 17, 2022 | 39.63 | 40.03 | 39.58 | 39.84 | 574,373 | +0.33(+0.84%) |
Mar 16, 2022 | 39.23 | 39.60 | 39.04 | 39.51 | 929,705 | +0.41(+1.04%) |
Mar 15, 2022 | 39.02 | 39.31 | 38.90 | 39.10 | 744,686 | +0.17(+0.43%) |
Mar 14, 2022 | 39.34 | 39.51 | 38.71 | 38.93 | 750,825 | -0.30(-0.76%) |
Mar 11, 2022 | 39.24 | 39.66 | 39.21 | 39.23 | 688,682 | +0.07(+0.17%) |
Mar 10, 2022 | 38.61 | 39.21 | 39.17 | 545,660 | +0.36(+0.92%) | |
Mar 09, 2022 | 39.35 | 39.45 | 38.78 | 38.81 | 625,209 | -0.35(-0.89%) |
Mar 08, 2022 | 39.66 | 39.89 | 39.09 | 39.16 | 886,507 | -0.44(-1.11%) |
Mar 07, 2022 | 39.39 | 39.79 | 39.23 | 39.60 | 801,447 | +0.30(+0.76%) |
Mar 04, 2022 | 38.48 | 39.42 | 38.43 | 39.30 | 814,962 | +0.54(+1.39%) |
Mar 03, 2022 | 38.55 | 38.83 | 38.45 | 38.76 | 829,063 | +0.33(+0.86%) |
Mar 02, 2022 | 38.05 | 38.61 | 38.05 | 38.43 | 611,053 | +0.42(+1.11%) |
Mar 01, 2022 | 37.88 | 38.34 | 37.71 | 38.01 | 706,928 | +0.02(+0.04%) |
Feb 28, 2022 | 37.71 | 38.25 | 37.67 | 37.99 | 1,046,548 | +0.00(+0.00%) |
Feb 25, 2022 | 37.77 | 38.18 | 37.88 | 37.99 | 1,298,663 | +0.46(+1.24%) |
Feb 24, 2022 | 37.08 | 37.60 | 36.96 | 37.52 | 1,039,835 | -0.07(-0.18%) |
Feb 23, 2022 | 37.62 | 37.79 | 37.40 | 37.59 | 657,785 | +0.15(+0.40%) |
Feb 22, 2022 | 37.57 | 37.57 | 37.11 | 37.44 | 664,028 | -0.08(-0.22%) |
Feb 18, 2022 | 37.52 | 0 | -0.23(-0.61%) | |||
Feb 17, 2022 | 37.33 | 37.84 | 37.33 | 37.76 | 708,954 | +0.39(+1.04%) |
Feb 16, 2022 | 37.15 | 37.55 | 36.98 | 37.37 | 630,633 | +0.29(+0.78%) |
Feb 15, 2022 | 37.34 | 37.49 | 37.02 | 37.08 | 645,613 | -0.18(-0.49%) |
Feb 14, 2022 | 37.79 | 38.02 | 37.03 | 37.26 | 854,571 | -0.35(-0.94%) |
Feb 11, 2022 | 37.65 | 37.95 | 37.12 | 37.61 | 951,424 | -0.20(-0.54%) |
Feb 10, 2022 | 38.08 | 38.33 | 37.76 | 37.81 | 743,933 | -0.58(-1.52%) |
Feb 09, 2022 | 38.46 | 38.58 | 38.30 | 38.40 | 528,156 | +0.20(+0.53%) |
Feb 08, 2022 | 38.31 | 38.38 | 38.18 | 38.20 | 471,469 | -0.05(-0.13%) |
Feb 07, 2022 | 38.36 | 38.49 | 38.09 | 38.25 | 509,579 | +0.26(+0.68%) |
Feb 04, 2022 | 38.37 | 38.37 | 37.72 | 37.99 | 513,538 | -0.41(-1.06%) |
Feb 03, 2022 | 38.27 | 38.59 | 38.39 | 524,998 | -0.03(-0.08%) | |
Feb 02, 2022 | 38.20 | 38.57 | 38.18 | 38.42 | 569,136 | +0.29(+0.77%) |