Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.39 | 38.70 | 37.45 | 37.53 | 504,980 | -1.03(-2.68%) |
Apr 28, 2022 | 38.16 | 38.71 | 37.48 | 38.56 | 756,103 | +0.78(+2.07%) |
Apr 27, 2022 | 37.98 | 38.20 | 37.61 | 37.78 | 622,147 | -0.11(-0.28%) |
Apr 26, 2022 | 38.77 | 38.82 | 37.87 | 37.88 | 1,269,263 | -1.17(-3.00%) |
Apr 25, 2022 | 38.66 | 39.11 | 38.13 | 39.05 | 798,051 | +0.09(+0.22%) |
Apr 22, 2022 | 39.78 | 39.80 | 38.91 | 38.97 | 301,843 | -1.01(-2.52%) |
Apr 21, 2022 | 40.94 | 41.02 | 39.80 | 39.97 | 289,436 | -0.63(-1.55%) |
Apr 20, 2022 | 40.57 | 40.82 | 40.50 | 40.60 | 346,562 | +0.28(+0.70%) |
Apr 19, 2022 | 39.58 | 40.44 | 39.58 | 40.32 | 302,909 | +0.75(+1.91%) |
Apr 18, 2022 | 39.58 | 39.79 | 39.36 | 39.57 | 530,548 | -0.13(-0.32%) |
Apr 14, 2022 | 40.00 | 40.24 | 39.66 | 39.69 | 566,271 | -0.28(-0.70%) |
Apr 13, 2022 | 39.39 | 40.08 | 39.39 | 39.97 | 2,116,413 | +0.66(+1.67%) |
Apr 12, 2022 | 39.47 | 39.99 | 39.20 | 39.31 | 2,427,891 | +0.21(+0.54%) |
Apr 11, 2022 | 39.16 | 39.67 | 39.04 | 39.10 | 314,060 | -0.25(-0.64%) |
Apr 08, 2022 | 39.57 | 39.79 | 39.30 | 39.35 | 806,299 | -0.19(-0.49%) |
Apr 07, 2022 | 39.58 | 39.74 | 39.07 | 39.55 | 1,067,296 | -0.05(-0.12%) |
Apr 06, 2022 | 39.83 | 39.90 | 39.41 | 39.60 | 312,432 | -0.47(-1.18%) |
Apr 05, 2022 | 40.99 | 41.23 | 39.96 | 40.07 | 397,445 | -0.91(-2.22%) |
Apr 04, 2022 | 41.22 | 41.22 | 40.67 | 40.98 | 410,360 | -0.15(-0.38%) |
Apr 01, 2022 | 40.86 | 41.14 | 40.67 | 41.13 | 344,577 | +0.44(+1.09%) |
Mar 31, 2022 | 41.08 | 41.38 | 40.69 | 40.69 | 345,156 | -0.49(-1.20%) |
Mar 30, 2022 | 41.88 | 41.94 | 41.01 | 41.18 | 477,011 | -0.73(-1.73%) |
Mar 29, 2022 | 41.20 | 42.02 | 41.20 | 41.91 | 490,403 | +1.00(+2.44%) |
Mar 28, 2022 | 40.98 | 40.98 | 40.50 | 40.91 | 283,562 | -0.19(-0.47%) |
Mar 25, 2022 | 40.90 | 41.13 | 40.78 | 41.10 | 292,913 | +0.28(+0.69%) |
Mar 24, 2022 | 40.72 | 40.83 | 40.42 | 40.82 | 379,933 | +0.32(+0.79%) |
Mar 23, 2022 | 41.07 | 41.10 | 40.47 | 40.50 | 300,662 | -0.74(-1.78%) |
Mar 22, 2022 | 41.25 | 41.68 | 40.99 | 41.24 | 678,325 | +0.15(+0.38%) |
Mar 21, 2022 | 41.37 | 41.62 | 40.81 | 41.08 | 495,323 | -0.23(-0.56%) |
Mar 18, 2022 | 40.97 | 41.36 | 40.76 | 41.32 | 742,926 | +0.21(+0.52%) |
Mar 17, 2022 | 40.44 | 41.13 | 40.37 | 41.10 | 563,668 | +0.49(+1.21%) |
Mar 16, 2022 | 39.94 | 40.62 | 39.64 | 40.61 | 450,093 | +1.00(+2.54%) |
Mar 15, 2022 | 39.28 | 39.63 | 39.15 | 39.61 | 1,221,631 | +0.43(+1.08%) |
Mar 14, 2022 | 39.76 | 39.83 | 38.99 | 39.18 | 384,959 | -0.46(-1.17%) |
Mar 11, 2022 | 40.26 | 40.47 | 39.62 | 39.64 | 599,132 | -0.46(-1.16%) |
Mar 10, 2022 | 39.63 | 40.12 | 39.52 | 40.11 | 525,845 | -0.05(-0.12%) |
Mar 09, 2022 | 39.96 | 40.33 | 39.89 | 40.16 | 2,533,374 | +0.84(+2.14%) |
Mar 08, 2022 | 39.27 | 40.17 | 39.11 | 39.32 | 468,726 | +0.14(+0.35%) |
Mar 07, 2022 | 40.15 | 40.20 | 39.15 | 39.18 | 491,797 | -0.91(-2.26%) |
Mar 04, 2022 | 40.22 | 40.29 | 39.70 | 40.09 | 591,258 | -0.54(-1.33%) |
Mar 03, 2022 | 41.05 | 41.05 | 40.32 | 40.63 | 544,548 | -0.24(-0.59%) |
Mar 02, 2022 | 40.07 | 41.06 | 40.07 | 40.87 | 739,954 | +1.08(+2.72%) |
Mar 01, 2022 | 40.48 | 40.65 | 39.50 | 39.79 | 320,800 | -0.78(-1.93%) |
Feb 28, 2022 | 40.02 | 40.71 | 40.02 | 40.57 | 753,895 | +0.18(+0.45%) |
Feb 25, 2022 | 39.63 | 40.41 | 39.69 | 40.39 | 861,292 | +0.86(+2.17%) |
Feb 24, 2022 | 37.98 | 39.60 | 37.96 | 39.53 | 1,035,579 | +0.66(+1.69%) |
Feb 23, 2022 | 39.78 | 39.90 | 38.78 | 38.87 | 491,323 | -0.60(-1.52%) |
Feb 22, 2022 | 39.88 | 40.10 | 39.25 | 39.47 | 456,671 | -0.56(-1.40%) |
Feb 18, 2022 | 40.03 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 40.72 | 40.72 | 40.08 | 40.22 | 319,705 | -0.77(-1.88%) |
Feb 16, 2022 | 40.77 | 41.12 | 40.62 | 41.00 | 323,338 | +0.11(+0.26%) |
Feb 15, 2022 | 40.34 | 40.91 | 40.27 | 40.89 | 576,399 | +0.90(+2.25%) |
Feb 14, 2022 | 40.15 | 40.44 | 39.73 | 39.99 | 479,023 | -0.10(-0.24%) |
Feb 11, 2022 | 40.26 | 40.73 | 39.78 | 40.09 | 860,704 | -0.12(-0.29%) |
Feb 10, 2022 | 40.14 | 41.11 | 39.96 | 40.20 | 661,960 | -0.53(-1.30%) |
Feb 09, 2022 | 40.59 | 40.76 | 40.43 | 40.74 | 541,101 | +0.46(+1.15%) |
Feb 08, 2022 | 39.57 | 40.35 | 39.57 | 40.27 | 482,992 | +0.72(+1.83%) |
Feb 07, 2022 | 39.46 | 39.87 | 39.40 | 39.55 | 583,571 | +0.01(+0.02%) |
Feb 04, 2022 | 39.38 | 39.82 | 38.90 | 39.54 | 1,120,763 | -0.01(-0.02%) |
Feb 03, 2022 | 39.68 | 39.46 | 39.55 | 765,726 | -0.58(-1.44%) | |
Feb 02, 2022 | 40.43 | 40.46 | 39.75 | 40.13 | 1,745,430 | -0.18(-0.46%) |