Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.39 | 40.33 | 39.39 | 39.52 | 372,981 | -0.14(-0.34%) |
Apr 28, 2022 | 39.28 | 39.90 | 38.50 | 39.65 | 262,628 | +0.83(+2.15%) |
Apr 27, 2022 | 38.49 | 39.50 | 38.41 | 38.82 | 192,392 | +0.35(+0.91%) |
Apr 26, 2022 | 39.72 | 39.81 | 38.40 | 38.47 | 256,734 | -1.80(-4.48%) |
Apr 25, 2022 | 39.11 | 40.42 | 38.99 | 40.27 | 239,232 | +0.88(+2.24%) |
Apr 22, 2022 | 41.00 | 41.00 | 39.28 | 39.39 | 349,461 | -1.92(-4.65%) |
Apr 21, 2022 | 42.64 | 42.76 | 41.20 | 41.31 | 173,979 | -0.92(-2.18%) |
Apr 20, 2022 | 42.07 | 42.49 | 41.54 | 42.23 | 216,365 | +0.61(+1.47%) |
Apr 19, 2022 | 40.32 | 41.84 | 40.32 | 41.62 | 284,253 | +1.41(+3.50%) |
Apr 18, 2022 | 40.09 | 40.77 | 39.77 | 40.22 | 259,951 | -0.11(-0.26%) |
Apr 14, 2022 | 40.35 | 40.74 | 40.00 | 40.32 | 220,249 | -0.01(-0.02%) |
Apr 13, 2022 | 39.55 | 40.56 | 39.51 | 40.33 | 168,985 | +0.73(+1.84%) |
Apr 12, 2022 | 39.80 | 40.33 | 39.42 | 39.60 | 439,971 | -0.03(-0.07%) |
Apr 11, 2022 | 39.74 | 40.24 | 39.32 | 39.63 | 169,336 | -0.43(-1.07%) |
Apr 08, 2022 | 39.67 | 40.78 | 39.65 | 40.06 | 236,868 | +0.54(+1.37%) |
Apr 07, 2022 | 39.67 | 39.85 | 38.73 | 39.52 | 300,839 | -0.16(-0.39%) |
Apr 06, 2022 | 39.55 | 39.85 | 38.55 | 39.67 | 241,203 | -0.37(-0.92%) |
Apr 05, 2022 | 40.72 | 41.34 | 39.80 | 40.04 | 319,168 | -0.72(-1.76%) |
Apr 04, 2022 | 40.21 | 41.23 | 39.90 | 40.76 | 454,814 | +1.01(+2.54%) |
Apr 01, 2022 | 39.28 | 39.85 | 39.11 | 39.75 | 298,123 | +0.70(+1.79%) |
Mar 31, 2022 | 40.12 | 40.57 | 38.94 | 39.05 | 236,149 | -1.26(-3.13%) |
Mar 30, 2022 | 41.19 | 41.32 | 40.28 | 40.31 | 130,914 | -0.91(-2.21%) |
Mar 29, 2022 | 40.25 | 41.59 | 40.25 | 41.22 | 378,361 | +1.46(+3.68%) |
Mar 28, 2022 | 39.89 | 40.21 | 39.42 | 39.76 | 260,323 | -0.37(-0.92%) |
Mar 25, 2022 | 39.93 | 40.24 | 39.59 | 40.13 | 214,139 | +0.49(+1.25%) |
Mar 24, 2022 | 40.74 | 40.74 | 39.24 | 39.63 | 206,806 | -1.08(-2.64%) |
Mar 23, 2022 | 42.01 | 42.55 | 40.47 | 40.71 | 229,027 | -1.68(-3.96%) |
Mar 22, 2022 | 42.81 | 43.12 | 42.19 | 42.39 | 152,441 | -0.12(-0.27%) |
Mar 21, 2022 | 42.87 | 43.34 | 42.12 | 42.50 | 180,840 | -0.53(-1.24%) |
Mar 18, 2022 | 42.45 | 43.32 | 41.80 | 43.04 | 322,892 | +0.67(+1.58%) |
Mar 17, 2022 | 41.61 | 42.40 | 41.25 | 42.37 | 164,069 | +0.32(+0.76%) |
Mar 16, 2022 | 41.24 | 42.29 | 41.07 | 42.05 | 195,791 | +1.17(+2.87%) |
Mar 15, 2022 | 41.37 | 41.63 | 40.28 | 40.87 | 184,397 | -0.15(-0.35%) |
Mar 14, 2022 | 41.00 | 41.86 | 40.70 | 41.02 | 217,033 | +0.24(+0.59%) |
Mar 11, 2022 | 41.56 | 41.70 | 40.44 | 40.78 | 254,588 | -0.43(-1.04%) |
Mar 10, 2022 | 41.37 | 42.07 | 40.78 | 41.20 | 268,571 | -0.87(-2.07%) |
Mar 09, 2022 | 41.08 | 42.37 | 41.08 | 42.08 | 171,102 | +1.87(+4.66%) |
Mar 08, 2022 | 40.46 | 41.57 | 39.97 | 40.20 | 394,284 | -0.32(-0.79%) |
Mar 07, 2022 | 41.74 | 41.86 | 39.99 | 40.52 | 691,950 | -1.14(-2.74%) |
Mar 04, 2022 | 41.83 | 42.42 | 41.30 | 41.66 | 369,219 | -0.69(-1.62%) |
Mar 03, 2022 | 43.96 | 44.01 | 42.00 | 42.35 | 254,880 | -1.50(-3.41%) |
Mar 02, 2022 | 42.65 | 45.01 | 42.29 | 43.85 | 751,317 | +1.82(+4.32%) |
Mar 01, 2022 | 42.13 | 43.22 | 40.90 | 42.03 | 526,354 | -0.28(-0.66%) |
Feb 28, 2022 | 41.67 | 42.80 | 41.59 | 42.31 | 325,801 | +0.07(+0.16%) |
Feb 25, 2022 | 41.67 | 42.53 | 41.63 | 42.24 | 239,921 | +0.57(+1.37%) |
Feb 24, 2022 | 39.55 | 41.97 | 39.49 | 41.67 | 283,479 | +1.18(+2.91%) |
Feb 23, 2022 | 41.20 | 41.40 | 40.42 | 40.49 | 291,290 | -0.14(-0.33%) |
Feb 22, 2022 | 40.83 | 41.30 | 40.22 | 40.63 | 215,324 | -0.30(-0.73%) |
Feb 18, 2022 | 40.93 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.15 | 42.43 | 41.09 | 41.24 | 187,808 | -1.23(-2.89%) |
Feb 16, 2022 | 42.79 | 42.82 | 42.16 | 42.46 | 226,818 | -0.59(-1.37%) |
Feb 15, 2022 | 43.18 | 43.52 | 42.82 | 43.05 | 198,674 | +0.37(+0.86%) |
Feb 14, 2022 | 42.87 | 43.48 | 42.48 | 42.69 | 120,061 | -0.01(-0.02%) |
Feb 11, 2022 | 44.43 | 44.79 | 42.41 | 42.70 | 238,093 | -1.69(-3.81%) |
Feb 10, 2022 | 43.91 | 45.35 | 43.91 | 44.39 | 311,851 | -0.27(-0.61%) |
Feb 09, 2022 | 44.70 | 45.13 | 44.53 | 44.66 | 206,992 | +0.55(+1.25%) |
Feb 08, 2022 | 43.58 | 44.26 | 43.28 | 44.11 | 202,765 | +0.51(+1.17%) |
Feb 07, 2022 | 43.63 | 44.08 | 43.11 | 43.59 | 235,554 | +0.01(+0.02%) |
Feb 04, 2022 | 44.36 | 44.70 | 43.42 | 43.58 | 303,895 | -0.65(-1.46%) |
Feb 03, 2022 | 44.30 | 44.04 | 44.23 | 170,558 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.43 | 45.72 | 44.69 | 44.83 | 282,636 | -0.67(-1.46%) |