Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.67 | 39.72 | 38.68 | 38.71 | 2,287,558 | -1.09(-2.74%) |
Apr 28, 2022 | 39.51 | 39.92 | 39.27 | 39.80 | 1,342,635 | +0.45(+1.14%) |
Apr 27, 2022 | 39.40 | 39.73 | 39.22 | 39.35 | 2,201,219 | +0.05(+0.12%) |
Apr 26, 2022 | 39.83 | 40.04 | 39.29 | 39.31 | 1,545,345 | -0.66(-1.65%) |
Apr 25, 2022 | 39.89 | 40.07 | 39.23 | 39.97 | 2,148,416 | -0.09(-0.21%) |
Apr 22, 2022 | 40.73 | 40.76 | 39.99 | 40.05 | 1,356,126 | -0.82(-2.01%) |
Apr 21, 2022 | 41.27 | 41.40 | 40.82 | 40.87 | 1,472,949 | -0.24(-0.58%) |
Apr 20, 2022 | 40.84 | 41.25 | 40.84 | 41.11 | 1,667,960 | +0.48(+1.18%) |
Apr 19, 2022 | 40.19 | 40.69 | 40.19 | 40.63 | 1,225,547 | +0.51(+1.26%) |
Apr 18, 2022 | 40.30 | 40.50 | 40.00 | 40.13 | 1,416,493 | -0.22(-0.54%) |
Apr 14, 2022 | 40.57 | 40.72 | 40.33 | 40.35 | 1,301,839 | -0.12(-0.31%) |
Apr 13, 2022 | 40.31 | 40.52 | 40.20 | 40.47 | 1,695,053 | +0.11(+0.26%) |
Apr 12, 2022 | 40.53 | 40.72 | 40.25 | 40.37 | 1,611,974 | -0.11(-0.28%) |
Apr 11, 2022 | 40.75 | 40.85 | 40.43 | 40.48 | 1,165,987 | -0.29(-0.70%) |
Apr 08, 2022 | 40.70 | 40.95 | 40.60 | 40.77 | 1,200,372 | +0.12(+0.31%) |
Apr 07, 2022 | 40.57 | 40.77 | 40.30 | 40.64 | 1,184,221 | +0.01(+0.02%) |
Apr 06, 2022 | 40.31 | 40.66 | 40.19 | 40.63 | 1,465,694 | +0.19(+0.47%) |
Apr 05, 2022 | 40.43 | 40.81 | 40.32 | 40.44 | 1,661,848 | -0.05(-0.12%) |
Apr 04, 2022 | 40.62 | 40.62 | 40.26 | 40.49 | 2,046,996 | -0.21(-0.52%) |
Apr 01, 2022 | 40.53 | 40.70 | 40.24 | 40.70 | 1,573,120 | +0.28(+0.69%) |
Mar 31, 2022 | 40.71 | 40.89 | 40.37 | 40.42 | 1,533,254 | -0.31(-0.75%) |
Mar 30, 2022 | 40.77 | 40.86 | 40.62 | 40.73 | 1,243,607 | -0.10(-0.23%) |
Mar 29, 2022 | 40.61 | 40.83 | 40.47 | 40.83 | 1,837,801 | +0.47(+1.16%) |
Mar 28, 2022 | 40.23 | 40.36 | 40.03 | 40.36 | 1,029,262 | +0.11(+0.26%) |
Mar 25, 2022 | 39.92 | 40.25 | 39.89 | 40.25 | 1,465,181 | +0.40(+1.00%) |
Mar 24, 2022 | 39.63 | 39.85 | 39.53 | 39.85 | 1,226,657 | +0.35(+0.89%) |
Mar 23, 2022 | 39.80 | 39.85 | 39.49 | 39.50 | 1,438,490 | -0.34(-0.86%) |
Mar 22, 2022 | 39.94 | 39.99 | 39.75 | 39.85 | 2,668,186 | +0.08(+0.19%) |
Mar 21, 2022 | 39.70 | 39.99 | 39.63 | 39.77 | 1,034,172 | +0.07(+0.17%) |
Mar 18, 2022 | 39.66 | 39.77 | 39.35 | 39.70 | 1,406,823 | -0.01(-0.02%) |
Mar 17, 2022 | 39.26 | 39.75 | 39.24 | 39.71 | 1,055,024 | +0.32(+0.82%) |
Mar 16, 2022 | 39.22 | 39.39 | 38.71 | 39.39 | 1,855,221 | +0.39(+1.00%) |
Mar 15, 2022 | 38.75 | 39.06 | 38.68 | 39.00 | 1,004,354 | +0.45(+1.16%) |
Mar 14, 2022 | 38.65 | 38.90 | 38.40 | 38.55 | 1,221,627 | +0.14(+0.37%) |
Mar 11, 2022 | 38.80 | 39.03 | 38.41 | 38.41 | 1,426,224 | -0.27(-0.69%) |
Mar 10, 2022 | 38.47 | 38.74 | 38.31 | 38.68 | 1,180,878 | -0.10(-0.25%) |
Mar 09, 2022 | 38.87 | 39.04 | 38.68 | 38.77 | 1,506,681 | +0.50(+1.32%) |
Mar 08, 2022 | 38.87 | 39.10 | 38.27 | 38.27 | 2,604,439 | -0.48(-1.23%) |
Mar 07, 2022 | 39.19 | 39.24 | 38.74 | 38.74 | 2,685,467 | -0.62(-1.57%) |
Mar 04, 2022 | 38.88 | 39.36 | 38.76 | 39.36 | 2,454,512 | +0.11(+0.29%) |
Mar 03, 2022 | 39.12 | 39.42 | 38.96 | 39.25 | 1,644,851 | +0.17(+0.44%) |
Mar 02, 2022 | 38.47 | 39.18 | 38.47 | 39.07 | 1,650,701 | +0.74(+1.94%) |
Mar 01, 2022 | 38.81 | 39.02 | 38.17 | 38.33 | 3,035,502 | -0.52(-1.35%) |
Feb 28, 2022 | 38.63 | 39.00 | 38.49 | 38.86 | 2,558,539 | -0.20(-0.51%) |
Feb 25, 2022 | 38.19 | 39.11 | 38.49 | 39.06 | 1,666,323 | +1.05(+2.75%) |
Feb 24, 2022 | 37.45 | 38.09 | 37.28 | 38.01 | 3,294,397 | -0.06(-0.15%) |
Feb 23, 2022 | 38.71 | 38.80 | 38.04 | 38.07 | 1,883,115 | -0.48(-1.23%) |
Feb 22, 2022 | 38.67 | 38.82 | 38.35 | 38.54 | 2,090,091 | -0.24(-0.61%) |
Feb 18, 2022 | 38.78 | 0 | -0.06(-0.15%) | |||
Feb 17, 2022 | 38.96 | 39.04 | 38.68 | 38.84 | 1,100,378 | -0.32(-0.83%) |
Feb 16, 2022 | 38.99 | 39.26 | 38.86 | 39.16 | 1,737,018 | +0.09(+0.22%) |
Feb 15, 2022 | 39.06 | 39.28 | 38.91 | 39.07 | 1,282,669 | +0.28(+0.71%) |
Feb 14, 2022 | 39.03 | 39.13 | 38.54 | 38.80 | 1,644,966 | -0.21(-0.54%) |
Feb 11, 2022 | 39.34 | 39.57 | 38.94 | 39.01 | 1,756,619 | -0.28(-0.70%) |
Feb 10, 2022 | 39.69 | 39.96 | 39.17 | 39.28 | 2,080,813 | -0.73(-1.83%) |
Feb 09, 2022 | 39.97 | 40.08 | 39.91 | 40.02 | 1,221,288 | +0.29(+0.74%) |
Feb 08, 2022 | 39.51 | 39.76 | 39.46 | 39.72 | 1,456,390 | +0.25(+0.63%) |
Feb 07, 2022 | 39.54 | 39.70 | 39.36 | 39.47 | 1,836,223 | +0.03(+0.07%) |
Feb 04, 2022 | 39.58 | 39.76 | 39.17 | 39.45 | 1,215,222 | -0.36(-0.91%) |
Feb 03, 2022 | 39.99 | 39.76 | 39.81 | 1,145,224 | -0.36(-0.90%) | |
Feb 02, 2022 | 39.83 | 40.20 | 39.75 | 40.17 | 1,467,894 | +0.35(+0.88%) |