Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.42 | 40.36 | 39.42 | 39.54 | 372,750 | -0.14(-0.34%) |
Apr 28, 2022 | 39.31 | 39.93 | 38.52 | 39.68 | 262,465 | +0.83(+2.15%) |
Apr 27, 2022 | 38.51 | 39.52 | 38.43 | 38.84 | 192,273 | +0.35(+0.91%) |
Apr 26, 2022 | 39.75 | 39.83 | 38.43 | 38.49 | 256,575 | -1.81(-4.48%) |
Apr 25, 2022 | 39.13 | 40.44 | 39.02 | 40.30 | 239,084 | +0.88(+2.24%) |
Apr 22, 2022 | 41.03 | 41.03 | 39.31 | 39.42 | 349,245 | -1.92(-4.65%) |
Apr 21, 2022 | 42.67 | 42.78 | 41.23 | 41.34 | 173,871 | -0.92(-2.18%) |
Apr 20, 2022 | 42.09 | 42.52 | 41.57 | 42.26 | 216,231 | +0.61(+1.47%) |
Apr 19, 2022 | 40.35 | 41.87 | 40.35 | 41.65 | 284,077 | +1.41(+3.50%) |
Apr 18, 2022 | 40.11 | 40.79 | 39.79 | 40.24 | 259,790 | -0.11(-0.26%) |
Apr 14, 2022 | 40.38 | 40.76 | 40.03 | 40.35 | 220,113 | -0.01(-0.02%) |
Apr 13, 2022 | 39.57 | 40.59 | 39.53 | 40.36 | 168,881 | +0.73(+1.84%) |
Apr 12, 2022 | 39.82 | 40.36 | 39.44 | 39.63 | 439,699 | -0.03(-0.07%) |
Apr 11, 2022 | 39.76 | 40.27 | 39.34 | 39.66 | 169,231 | -0.43(-1.07%) |
Apr 08, 2022 | 39.70 | 40.80 | 39.67 | 40.08 | 236,722 | +0.54(+1.37%) |
Apr 07, 2022 | 39.70 | 39.88 | 38.76 | 39.54 | 300,653 | -0.16(-0.39%) |
Apr 06, 2022 | 39.57 | 39.87 | 38.57 | 39.70 | 241,054 | -0.37(-0.92%) |
Apr 05, 2022 | 40.74 | 41.37 | 39.82 | 40.07 | 318,971 | -0.72(-1.76%) |
Apr 04, 2022 | 40.23 | 41.26 | 39.92 | 40.78 | 454,533 | +1.01(+2.54%) |
Apr 01, 2022 | 39.31 | 39.87 | 39.13 | 39.77 | 297,939 | +0.70(+1.79%) |
Mar 31, 2022 | 40.14 | 40.60 | 38.97 | 39.08 | 236,003 | -1.26(-3.13%) |
Mar 30, 2022 | 41.22 | 41.34 | 40.31 | 40.34 | 130,833 | -0.91(-2.21%) |
Mar 29, 2022 | 40.28 | 41.62 | 40.28 | 41.25 | 378,127 | +1.47(+3.68%) |
Mar 28, 2022 | 39.91 | 40.23 | 39.44 | 39.78 | 260,162 | -0.37(-0.92%) |
Mar 25, 2022 | 39.96 | 40.27 | 39.62 | 40.15 | 214,006 | +0.49(+1.25%) |
Mar 24, 2022 | 40.76 | 40.76 | 39.26 | 39.66 | 206,678 | -1.08(-2.64%) |
Mar 23, 2022 | 42.04 | 42.58 | 40.49 | 40.74 | 228,885 | -1.68(-3.96%) |
Mar 22, 2022 | 42.84 | 43.14 | 42.22 | 42.41 | 152,347 | -0.12(-0.27%) |
Mar 21, 2022 | 42.90 | 43.37 | 42.14 | 42.53 | 180,728 | -0.53(-1.24%) |
Mar 18, 2022 | 42.47 | 43.35 | 41.82 | 43.06 | 322,692 | +0.67(+1.58%) |
Mar 17, 2022 | 41.64 | 42.42 | 41.28 | 42.39 | 163,968 | +0.32(+0.76%) |
Mar 16, 2022 | 41.27 | 42.32 | 41.09 | 42.07 | 195,670 | +1.17(+2.87%) |
Mar 15, 2022 | 41.40 | 41.66 | 40.31 | 40.90 | 184,283 | -0.15(-0.35%) |
Mar 14, 2022 | 41.03 | 41.89 | 40.73 | 41.05 | 216,898 | +0.24(+0.59%) |
Mar 11, 2022 | 41.59 | 41.73 | 40.46 | 40.80 | 254,431 | -0.43(-1.04%) |
Mar 10, 2022 | 41.40 | 42.09 | 40.80 | 41.23 | 268,405 | -0.87(-2.07%) |
Mar 09, 2022 | 41.11 | 42.39 | 41.11 | 42.10 | 170,997 | +1.88(+4.66%) |
Mar 08, 2022 | 40.49 | 41.59 | 39.99 | 40.23 | 394,040 | -0.32(-0.79%) |
Mar 07, 2022 | 41.77 | 41.88 | 40.02 | 40.55 | 691,522 | -1.14(-2.74%) |
Mar 04, 2022 | 41.85 | 42.44 | 41.33 | 41.69 | 368,990 | -0.69(-1.62%) |
Mar 03, 2022 | 43.99 | 44.04 | 42.03 | 42.37 | 254,722 | -1.50(-3.41%) |
Mar 02, 2022 | 42.67 | 45.04 | 42.32 | 43.87 | 750,853 | +1.82(+4.32%) |
Mar 01, 2022 | 42.15 | 43.24 | 40.92 | 42.06 | 526,029 | -0.28(-0.66%) |
Feb 28, 2022 | 41.70 | 42.83 | 41.62 | 42.34 | 325,600 | +0.07(+0.16%) |
Feb 25, 2022 | 41.70 | 42.56 | 41.66 | 42.27 | 239,773 | +0.57(+1.37%) |
Feb 24, 2022 | 39.57 | 42.00 | 39.51 | 41.70 | 283,304 | +1.18(+2.91%) |
Feb 23, 2022 | 41.22 | 41.43 | 40.44 | 40.52 | 291,110 | -0.14(-0.33%) |
Feb 22, 2022 | 40.86 | 41.33 | 40.25 | 40.65 | 215,191 | -0.30(-0.73%) |
Feb 18, 2022 | 40.95 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.18 | 42.45 | 41.11 | 41.26 | 187,692 | -1.23(-2.89%) |
Feb 16, 2022 | 42.82 | 42.85 | 42.19 | 42.49 | 226,677 | -0.59(-1.37%) |
Feb 15, 2022 | 43.21 | 43.54 | 42.85 | 43.08 | 198,551 | +0.37(+0.86%) |
Feb 14, 2022 | 42.90 | 43.51 | 42.51 | 42.71 | 119,987 | -0.01(-0.02%) |
Feb 11, 2022 | 44.46 | 44.82 | 42.43 | 42.72 | 237,946 | -1.69(-3.81%) |
Feb 10, 2022 | 43.94 | 45.38 | 43.94 | 44.41 | 311,659 | -0.27(-0.61%) |
Feb 09, 2022 | 44.73 | 45.16 | 44.56 | 44.68 | 206,864 | +0.55(+1.25%) |
Feb 08, 2022 | 43.61 | 44.29 | 43.31 | 44.13 | 202,640 | +0.51(+1.17%) |
Feb 07, 2022 | 43.66 | 44.10 | 43.14 | 43.62 | 235,408 | +0.01(+0.02%) |
Feb 04, 2022 | 44.38 | 44.72 | 43.45 | 43.61 | 303,707 | -0.65(-1.46%) |
Feb 03, 2022 | 44.33 | 44.07 | 44.26 | 170,452 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.46 | 45.75 | 44.71 | 44.86 | 282,461 | -0.67(-1.46%) |