Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.62 | 38.77 | 37.16 | 37.36 | 308,869 | -1.29(-3.33%) |
Apr 28, 2022 | 38.83 | 39.09 | 37.97 | 38.64 | 291,103 | +0.25(+0.66%) |
Apr 27, 2022 | 38.75 | 39.04 | 38.19 | 38.39 | 335,091 | +0.09(+0.24%) |
Apr 26, 2022 | 39.13 | 40.13 | 38.20 | 38.30 | 381,705 | -1.73(-4.33%) |
Apr 25, 2022 | 40.13 | 40.62 | 39.02 | 40.03 | 391,029 | -0.33(-0.81%) |
Apr 22, 2022 | 41.08 | 41.19 | 40.30 | 40.36 | 188,459 | -0.73(-1.77%) |
Apr 21, 2022 | 42.04 | 42.24 | 40.86 | 41.08 | 227,935 | -0.61(-1.47%) |
Apr 20, 2022 | 41.45 | 42.07 | 39.68 | 41.70 | 268,976 | +0.45(+1.08%) |
Apr 19, 2022 | 39.62 | 41.35 | 39.62 | 41.25 | 309,263 | +1.63(+4.12%) |
Apr 18, 2022 | 39.34 | 40.28 | 39.20 | 39.62 | 213,393 | +0.25(+0.64%) |
Apr 14, 2022 | 40.07 | 40.42 | 39.29 | 39.37 | 323,311 | -0.69(-1.72%) |
Apr 13, 2022 | 39.35 | 40.12 | 39.19 | 40.06 | 197,909 | +0.44(+1.11%) |
Apr 12, 2022 | 39.79 | 40.26 | 39.41 | 39.62 | 227,089 | -0.06(-0.14%) |
Apr 11, 2022 | 39.46 | 40.41 | 39.46 | 39.68 | 180,634 | +0.14(+0.35%) |
Apr 08, 2022 | 39.75 | 40.20 | 39.50 | 39.54 | 189,484 | -0.21(-0.54%) |
Apr 07, 2022 | 40.16 | 40.16 | 39.47 | 39.75 | 200,071 | -0.28(-0.70%) |
Apr 06, 2022 | 40.28 | 40.50 | 39.99 | 40.03 | 262,469 | -0.43(-1.06%) |
Apr 05, 2022 | 41.29 | 41.74 | 40.33 | 40.46 | 272,330 | -0.78(-1.90%) |
Apr 04, 2022 | 41.40 | 41.48 | 40.56 | 41.24 | 252,145 | -0.24(-0.58%) |
Apr 01, 2022 | 41.98 | 42.28 | 41.12 | 41.49 | 427,511 | -0.21(-0.51%) |
Mar 31, 2022 | 42.45 | 42.84 | 41.64 | 41.70 | 387,569 | -0.59(-1.39%) |
Mar 30, 2022 | 43.77 | 43.78 | 42.05 | 42.29 | 313,339 | -1.50(-3.43%) |
Mar 29, 2022 | 43.60 | 43.96 | 43.19 | 43.79 | 210,539 | +0.76(+1.78%) |
Mar 28, 2022 | 43.65 | 43.65 | 42.54 | 43.02 | 165,864 | -0.62(-1.43%) |
Mar 25, 2022 | 42.81 | 43.71 | 41.95 | 43.65 | 181,345 | +1.05(+2.47%) |
Mar 24, 2022 | 42.59 | 42.83 | 42.03 | 42.59 | 274,532 | +0.29(+0.68%) |
Mar 23, 2022 | 43.66 | 43.66 | 42.25 | 42.31 | 233,567 | -1.71(-3.90%) |
Mar 22, 2022 | 43.80 | 44.25 | 43.63 | 44.02 | 274,239 | +0.61(+1.40%) |
Mar 21, 2022 | 43.53 | 43.82 | 42.79 | 43.41 | 321,504 | -0.02(-0.04%) |
Mar 18, 2022 | 43.76 | 43.76 | 42.49 | 43.43 | 1,413,255 | -0.01(-0.02%) |
Mar 17, 2022 | 43.16 | 43.59 | 42.48 | 43.44 | 407,952 | -0.21(-0.49%) |
Mar 16, 2022 | 42.51 | 43.71 | 42.18 | 43.66 | 452,717 | +1.66(+3.95%) |
Mar 15, 2022 | 42.29 | 42.86 | 41.40 | 42.00 | 282,187 | -0.09(-0.22%) |
Mar 14, 2022 | 42.73 | 43.03 | 41.80 | 42.09 | 310,524 | -0.08(-0.20%) |
Mar 11, 2022 | 42.23 | 42.84 | 42.10 | 42.17 | 341,398 | +0.25(+0.60%) |
Mar 10, 2022 | 41.29 | 41.99 | 41.26 | 41.92 | 308,512 | +0.20(+0.49%) |
Mar 09, 2022 | 42.41 | 42.96 | 41.63 | 41.72 | 348,067 | +0.38(+0.92%) |
Mar 08, 2022 | 41.25 | 42.14 | 40.51 | 41.34 | 489,577 | +0.92(+2.28%) |
Mar 07, 2022 | 41.23 | 41.83 | 40.37 | 40.41 | 496,142 | -1.13(-2.71%) |
Mar 04, 2022 | 42.54 | 42.86 | 40.98 | 41.54 | 480,233 | -1.83(-4.21%) |
Mar 03, 2022 | 44.13 | 44.33 | 43.06 | 43.37 | 364,355 | -0.61(-1.38%) |
Mar 02, 2022 | 42.72 | 44.33 | 42.64 | 43.97 | 281,673 | +1.71(+4.03%) |
Mar 01, 2022 | 43.55 | 43.69 | 41.66 | 42.27 | 450,808 | -1.56(-3.55%) |
Feb 28, 2022 | 42.95 | 43.96 | 42.86 | 43.82 | 367,527 | -0.15(-0.34%) |
Feb 25, 2022 | 42.62 | 44.08 | 43.02 | 43.97 | 303,030 | +1.68(+3.97%) |
Feb 24, 2022 | 42.08 | 42.47 | 40.93 | 42.30 | 409,849 | -0.94(-2.18%) |
Feb 23, 2022 | 44.08 | 44.56 | 43.05 | 43.24 | 283,989 | -0.66(-1.50%) |
Feb 22, 2022 | 44.47 | 44.61 | 43.69 | 43.89 | 353,444 | -0.57(-1.29%) |
Feb 18, 2022 | 44.47 | 0 | +0.43(+0.97%) | |||
Feb 17, 2022 | 44.69 | 44.69 | 43.99 | 44.04 | 390,444 | -0.99(-2.20%) |
Feb 16, 2022 | 44.40 | 45.22 | 44.24 | 45.03 | 281,614 | +0.19(+0.43%) |
Feb 15, 2022 | 44.16 | 44.90 | 44.05 | 44.84 | 406,693 | +1.15(+2.63%) |
Feb 14, 2022 | 44.21 | 44.55 | 43.38 | 43.69 | 361,223 | -0.32(-0.74%) |
Feb 11, 2022 | 43.98 | 45.07 | 43.73 | 44.01 | 318,566 | -0.28(-0.63%) |
Feb 10, 2022 | 44.06 | 45.01 | 44.06 | 44.29 | 427,317 | +0.24(+0.55%) |
Feb 09, 2022 | 45.00 | 45.00 | 43.92 | 44.05 | 386,533 | -0.82(-1.83%) |
Feb 08, 2022 | 43.94 | 45.04 | 43.71 | 44.87 | 375,009 | +1.14(+2.60%) |
Feb 07, 2022 | 43.52 | 43.89 | 43.19 | 43.74 | 238,052 | +0.27(+0.62%) |
Feb 04, 2022 | 43.31 | 43.77 | 42.87 | 43.47 | 407,135 | +0.37(+0.86%) |
Feb 03, 2022 | 43.04 | 43.77 | 43.10 | 375,394 | +0.11(+0.26%) | |
Feb 02, 2022 | 42.94 | 43.34 | 42.48 | 42.99 | 435,191 | -0.04(-0.09%) |