Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.25 | 39.36 | 38.54 | 38.77 | 539,436 | -0.60(-1.52%) |
Apr 28, 2022 | 39.73 | 39.98 | 39.29 | 39.37 | 456,929 | -0.35(-0.88%) |
Apr 27, 2022 | 39.50 | 40.01 | 39.49 | 39.72 | 512,236 | +0.12(+0.30%) |
Apr 26, 2022 | 39.78 | 40.02 | 39.35 | 39.60 | 474,206 | -0.20(-0.50%) |
Apr 25, 2022 | 40.32 | 40.50 | 39.31 | 39.80 | 550,543 | -0.46(-1.14%) |
Apr 22, 2022 | 40.17 | 40.69 | 39.82 | 40.26 | 3,780,976 | +0.01(+0.02%) |
Apr 21, 2022 | 40.42 | 40.97 | 40.02 | 40.25 | 773,973 | -0.15(-0.37%) |
Apr 20, 2022 | 40.24 | 40.71 | 39.92 | 40.40 | 628,110 | +0.45(+1.13%) |
Apr 19, 2022 | 39.33 | 40.38 | 39.33 | 39.95 | 471,063 | +0.59(+1.50%) |
Apr 18, 2022 | 39.88 | 39.89 | 39.10 | 39.36 | 430,203 | -0.65(-1.62%) |
Apr 14, 2022 | 40.01 | 0 | -0.23(-0.57%) | |||
Apr 13, 2022 | 39.71 | 40.34 | 39.44 | 40.24 | 683,512 | +0.35(+0.88%) |
Apr 12, 2022 | 40.10 | 40.18 | 39.60 | 39.89 | 633,756 | -0.30(-0.75%) |
Apr 11, 2022 | 41.45 | 41.57 | 39.64 | 40.19 | 1,523,940 | -1.62(-3.87%) |
Apr 08, 2022 | 42.22 | 42.44 | 41.75 | 41.81 | 601,164 | -0.50(-1.18%) |
Apr 07, 2022 | 42.10 | 42.49 | 41.96 | 42.31 | 694,847 | +0.27(+0.64%) |
Apr 06, 2022 | 40.92 | 42.28 | 40.45 | 42.04 | 1,121,723 | +1.10(+2.69%) |
Apr 05, 2022 | 41.43 | 42.04 | 40.93 | 40.94 | 727,810 | -0.39(-0.94%) |
Apr 04, 2022 | 41.29 | 41.41 | 40.88 | 41.33 | 588,475 | -0.27(-0.65%) |
Apr 01, 2022 | 41.21 | 41.73 | 41.21 | 41.60 | 656,424 | +0.04(+0.10%) |
Mar 31, 2022 | 41.32 | 42.23 | 41.32 | 41.56 | 869,677 | +0.21(+0.51%) |
Mar 30, 2022 | 40.73 | 41.59 | 40.67 | 41.35 | 869,580 | +0.52(+1.27%) |
Mar 29, 2022 | 40.83 | 41.27 | 40.75 | 40.83 | 782,734 | -0.14(-0.34%) |
Mar 28, 2022 | 40.55 | 41.33 | 40.55 | 40.97 | 654,680 | +0.02(+0.05%) |
Mar 25, 2022 | 41.03 | 41.31 | 40.80 | 40.95 | 478,315 | -0.42(-1.02%) |
Mar 24, 2022 | 41.69 | 41.74 | 41.04 | 41.37 | 447,605 | -0.21(-0.51%) |
Mar 23, 2022 | 41.42 | 41.68 | 41.17 | 41.58 | 472,011 | +0.00(+0.00%) |
Mar 22, 2022 | 42.09 | 42.16 | 41.46 | 41.58 | 505,878 | -0.38(-0.91%) |
Mar 21, 2022 | 42.39 | 42.56 | 41.83 | 41.96 | 276,791 | -0.49(-1.15%) |
Mar 18, 2022 | 41.97 | 42.75 | 41.97 | 42.45 | 1,281,764 | +0.31(+0.74%) |
Mar 17, 2022 | 41.64 | 42.66 | 41.48 | 42.14 | 601,257 | +0.84(+2.03%) |
Mar 16, 2022 | 41.52 | 41.84 | 41.15 | 41.30 | 804,921 | -0.07(-0.17%) |
Mar 15, 2022 | 40.76 | 41.52 | 40.68 | 41.37 | 584,025 | +0.69(+1.70%) |
Mar 14, 2022 | 41.11 | 41.39 | 40.43 | 40.68 | 469,567 | -0.52(-1.26%) |
Mar 11, 2022 | 41.79 | 41.80 | 41.13 | 41.20 | 490,482 | -0.54(-1.29%) |
Mar 10, 2022 | 41.53 | 42.05 | 41.45 | 41.74 | 472,740 | +0.12(+0.29%) |
Mar 09, 2022 | 41.36 | 42.24 | 41.36 | 41.62 | 1,309,062 | -0.02(-0.05%) |
Mar 08, 2022 | 41.00 | 42.48 | 40.93 | 41.64 | 859,386 | +0.57(+1.39%) |
Mar 07, 2022 | 41.00 | 41.46 | 40.71 | 41.07 | 900,277 | +0.26(+0.64%) |
Mar 04, 2022 | 40.76 | 41.09 | 40.57 | 40.81 | 541,285 | +0.32(+0.79%) |
Mar 03, 2022 | 41.30 | 41.36 | 40.46 | 40.49 | 703,141 | -0.76(-1.84%) |
Mar 02, 2022 | 41.29 | 41.82 | 40.79 | 41.25 | 781,101 | -0.21(-0.51%) |
Mar 01, 2022 | 40.30 | 41.47 | 40.28 | 41.46 | 1,051,103 | +1.16(+2.88%) |
Feb 28, 2022 | 38.33 | 40.39 | 38.20 | 40.30 | 1,828,302 | +2.20(+5.77%) |
Feb 25, 2022 | 38.50 | 38.45 | 37.96 | 38.10 | 917,637 | +0.43(+1.14%) |
Feb 24, 2022 | 36.46 | 38.13 | 36.46 | 37.67 | 832,295 | +0.78(+2.11%) |
Feb 23, 2022 | 36.79 | 37.09 | 36.63 | 36.89 | 346,491 | +0.03(+0.08%) |
Feb 22, 2022 | 36.71 | 36.92 | 36.38 | 36.86 | 449,666 | -0.07(-0.19%) |
Feb 18, 2022 | 36.93 | 0 | -0.34(-0.91%) | |||
Feb 17, 2022 | 36.54 | 37.38 | 36.54 | 37.27 | 573,080 | +0.72(+1.97%) |
Feb 16, 2022 | 36.52 | 36.64 | 36.27 | 36.55 | 354,625 | +0.05(+0.14%) |
Feb 15, 2022 | 36.58 | 36.88 | 36.42 | 36.50 | 400,931 | +0.18(+0.50%) |
Feb 14, 2022 | 35.72 | 36.39 | 35.68 | 36.32 | 610,778 | +0.44(+1.23%) |
Feb 11, 2022 | 36.21 | 36.31 | 35.62 | 35.88 | 539,256 | -0.23(-0.64%) |
Feb 10, 2022 | 36.11 | 36.39 | 35.78 | 36.11 | 669,241 | -0.25(-0.69%) |
Feb 09, 2022 | 36.00 | 36.37 | 35.79 | 36.36 | 566,453 | +0.55(+1.54%) |
Feb 08, 2022 | 35.93 | 35.96 | 35.63 | 35.81 | 512,651 | +0.01(+0.03%) |
Feb 07, 2022 | 35.60 | 35.86 | 35.50 | 35.80 | 460,565 | +0.23(+0.65%) |
Feb 04, 2022 | 35.49 | 35.88 | 34.98 | 35.57 | 987,890 | -0.13(-0.36%) |
Feb 03, 2022 | 36.70 | 35.57 | 35.70 | 940,329 | -1.11(-3.02%) | |
Feb 02, 2022 | 36.93 | 37.35 | 36.73 | 36.81 | 610,745 | +0.10(+0.27%) |