Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.94 | 39.94 | 38.80 | 38.80 | 5,317 | -1.29(-3.21%) |
Apr 28, 2022 | 39.72 | 40.25 | 39.56 | 40.09 | 28,815 | +0.58(+1.46%) |
Apr 27, 2022 | 39.44 | 39.87 | 39.38 | 39.51 | 6,138 | +0.01(+0.03%) |
Apr 26, 2022 | 39.86 | 39.87 | 39.50 | 39.50 | 4,898 | -0.80(-1.99%) |
Apr 25, 2022 | 39.69 | 40.30 | 39.48 | 40.30 | 9,059 | +0.16(+0.40%) |
Apr 22, 2022 | 41.04 | 41.04 | 40.14 | 40.14 | 3,881 | -1.11(-2.69%) |
Apr 21, 2022 | 41.93 | 42.00 | 41.23 | 41.25 | 3,214 | -0.47(-1.14%) |
Apr 20, 2022 | 41.69 | 41.87 | 41.67 | 41.72 | 83,846 | +0.35(+0.84%) |
Apr 19, 2022 | 41.13 | 41.37 | 41.13 | 41.37 | 4,118 | +0.61(+1.50%) |
Apr 18, 2022 | 40.87 | 40.97 | 40.73 | 40.76 | 6,047 | -0.14(-0.34%) |
Apr 14, 2022 | 41.11 | 41.17 | 40.90 | 40.90 | 14,679 | -0.12(-0.30%) |
Apr 13, 2022 | 40.77 | 41.02 | 40.71 | 41.02 | 5,075 | +0.41(+1.01%) |
Apr 12, 2022 | 40.92 | 41.10 | 40.56 | 40.61 | 6,352 | -0.09(-0.22%) |
Apr 11, 2022 | 41.03 | 41.04 | 40.70 | 40.70 | 5,581 | -0.26(-0.63%) |
Apr 08, 2022 | 41.13 | 41.14 | 40.96 | 40.96 | 6,410 | +0.18(+0.43%) |
Apr 07, 2022 | 40.64 | 40.92 | 40.35 | 40.78 | 8,185 | +0.17(+0.41%) |
Apr 06, 2022 | 40.58 | 40.66 | 40.45 | 40.62 | 3,518 | -0.10(-0.25%) |
Apr 05, 2022 | 41.04 | 41.06 | 40.70 | 40.72 | 21,117 | -0.33(-0.80%) |
Apr 04, 2022 | 40.97 | 41.08 | 40.87 | 41.05 | 15,982 | +0.05(+0.11%) |
Apr 01, 2022 | 41.05 | 41.05 | 40.73 | 41.00 | 14,781 | +0.03(+0.09%) |
Mar 31, 2022 | 41.38 | 41.49 | 40.97 | 40.97 | 10,690 | -0.50(-1.21%) |
Mar 30, 2022 | 41.79 | 41.79 | 41.37 | 41.47 | 9,012 | -0.32(-0.77%) |
Mar 29, 2022 | 41.49 | 41.81 | 41.48 | 41.79 | 11,186 | +0.52(+1.26%) |
Mar 28, 2022 | 41.20 | 41.27 | 40.97 | 41.27 | 3,735 | -0.12(-0.29%) |
Mar 25, 2022 | 41.09 | 41.39 | 41.09 | 41.39 | 7,491 | +0.22(+0.54%) |
Mar 24, 2022 | 40.87 | 41.17 | 40.87 | 41.17 | 3,463 | +0.34(+0.84%) |
Mar 23, 2022 | 41.20 | 41.20 | 40.83 | 40.83 | 5,143 | -0.42(-1.01%) |
Mar 22, 2022 | 41.16 | 41.29 | 41.10 | 41.24 | 9,873 | +0.31(+0.75%) |
Mar 21, 2022 | 41.08 | 41.08 | 40.80 | 40.94 | 6,381 | -0.02(-0.05%) |
Mar 18, 2022 | 40.37 | 40.95 | 40.37 | 40.95 | 7,138 | +0.40(+0.97%) |
Mar 17, 2022 | 40.24 | 40.56 | 40.12 | 40.56 | 12,858 | +0.35(+0.88%) |
Mar 16, 2022 | 40.16 | 40.21 | 39.46 | 40.21 | 8,329 | +0.59(+1.48%) |
Mar 15, 2022 | 39.25 | 39.62 | 39.25 | 39.62 | 23,653 | +0.56(+1.43%) |
Mar 14, 2022 | 39.20 | 39.53 | 38.97 | 39.06 | 114,798 | -0.01(-0.03%) |
Mar 11, 2022 | 39.57 | 39.57 | 39.07 | 39.07 | 6,589 | -0.36(-0.91%) |
Mar 10, 2022 | 38.98 | 39.43 | 38.98 | 39.43 | 8,463 | -0.07(-0.18%) |
Mar 09, 2022 | 39.33 | 39.67 | 39.33 | 39.50 | 19,348 | +0.67(+1.73%) |
Mar 08, 2022 | 39.17 | 39.57 | 38.83 | 38.83 | 7,006 | -0.36(-0.92%) |
Mar 07, 2022 | 39.85 | 39.87 | 39.19 | 39.19 | 5,410 | -0.99(-2.45%) |
Mar 04, 2022 | 40.02 | 40.19 | 39.98 | 40.18 | 9,534 | -0.24(-0.59%) |
Mar 03, 2022 | 40.59 | 40.59 | 40.38 | 40.41 | 33,221 | -0.06(-0.16%) |
Mar 02, 2022 | 39.90 | 40.56 | 39.90 | 40.48 | 799,112 | +0.89(+2.25%) |
Mar 01, 2022 | 40.19 | 40.19 | 39.43 | 39.59 | 43,922 | -0.54(-1.35%) |
Feb 28, 2022 | 39.78 | 40.14 | 39.66 | 40.13 | 183,958 | -0.01(-0.02%) |
Feb 25, 2022 | 39.16 | 40.19 | 39.66 | 40.14 | 14,457 | +1.00(+2.55%) |
Feb 24, 2022 | 37.98 | 39.16 | 37.98 | 39.14 | 583,291 | +0.35(+0.91%) |
Feb 23, 2022 | 39.50 | 39.50 | 38.79 | 38.79 | 5,737 | -0.53(-1.35%) |
Feb 22, 2022 | 39.66 | 39.66 | 39.23 | 39.32 | 4,962 | -0.50(-1.26%) |
Feb 18, 2022 | 39.82 | 0 | -0.11(-0.27%) | |||
Feb 17, 2022 | 40.09 | 40.19 | 39.89 | 39.93 | 3,662 | -0.70(-1.73%) |
Feb 16, 2022 | 40.56 | 40.71 | 40.38 | 40.63 | 8,977 | +0.03(+0.08%) |
Feb 15, 2022 | 40.47 | 40.63 | 40.47 | 40.60 | 4,781 | +0.49(+1.21%) |
Feb 14, 2022 | 40.42 | 40.42 | 39.90 | 40.11 | 5,079 | -0.30(-0.75%) |
Feb 11, 2022 | 40.85 | 40.90 | 40.26 | 40.41 | 25,784 | -0.38(-0.93%) |
Feb 10, 2022 | 41.10 | 41.38 | 40.67 | 40.79 | 14,862 | -0.68(-1.65%) |
Feb 09, 2022 | 41.33 | 41.49 | 41.30 | 41.47 | 7,245 | +0.59(+1.44%) |
Feb 08, 2022 | 40.50 | 40.89 | 40.50 | 40.89 | 6,312 | +0.43(+1.06%) |
Feb 07, 2022 | 40.57 | 40.63 | 40.43 | 40.46 | 5,164 | -0.06(-0.15%) |
Feb 04, 2022 | 40.48 | 40.73 | 40.14 | 40.52 | 14,406 | +0.04(+0.11%) |
Feb 03, 2022 | 40.48 | 40.48 | 40.48 | 8,350 | -0.43(-1.06%) | |
Feb 02, 2022 | 40.53 | 40.93 | 40.53 | 40.91 | 12,474 | +0.33(+0.81%) |