Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.72 | 40.16 | 39.14 | 39.20 | 980,963 | -1.01(-2.52%) |
Apr 28, 2022 | 40.23 | 40.62 | 39.51 | 40.21 | 929,710 | +0.54(+1.35%) |
Apr 27, 2022 | 39.49 | 40.17 | 39.31 | 39.67 | 1,142,745 | +0.34(+0.87%) |
Apr 26, 2022 | 40.55 | 40.75 | 39.30 | 39.33 | 1,440,559 | -1.22(-3.00%) |
Apr 25, 2022 | 40.00 | 40.55 | 39.32 | 40.55 | 1,184,496 | +0.54(+1.34%) |
Apr 22, 2022 | 40.94 | 40.94 | 39.97 | 40.01 | 888,847 | -0.98(-2.40%) |
Apr 21, 2022 | 41.89 | 42.08 | 40.92 | 41.00 | 628,855 | -0.53(-1.27%) |
Apr 20, 2022 | 41.85 | 42.12 | 41.36 | 41.52 | 1,008,047 | -0.04(-0.09%) |
Apr 19, 2022 | 40.69 | 41.60 | 40.58 | 41.56 | 1,223,310 | +0.92(+2.28%) |
Apr 18, 2022 | 40.75 | 41.07 | 40.48 | 40.64 | 736,276 | -0.36(-0.88%) |
Apr 14, 2022 | 41.79 | 42.12 | 40.98 | 41.00 | 548,531 | -0.86(-2.05%) |
Apr 13, 2022 | 41.36 | 41.86 | 41.02 | 41.85 | 568,037 | +0.37(+0.89%) |
Apr 12, 2022 | 42.58 | 42.77 | 41.48 | 41.48 | 737,325 | -0.61(-1.46%) |
Apr 11, 2022 | 42.25 | 42.85 | 42.08 | 42.10 | 944,036 | -0.40(-0.94%) |
Apr 08, 2022 | 42.10 | 42.90 | 42.07 | 42.49 | 703,541 | +0.54(+1.28%) |
Apr 07, 2022 | 41.95 | 42.21 | 41.58 | 41.96 | 975,134 | -0.22(-0.53%) |
Apr 06, 2022 | 42.29 | 42.79 | 42.12 | 42.18 | 721,496 | -0.53(-1.23%) |
Apr 05, 2022 | 42.07 | 43.11 | 41.98 | 42.71 | 1,775,431 | +0.42(+0.99%) |
Apr 04, 2022 | 42.45 | 42.82 | 42.14 | 42.29 | 1,018,165 | -0.05(-0.11%) |
Apr 01, 2022 | 42.59 | 42.89 | 42.01 | 42.34 | 897,487 | -0.01(-0.02%) |
Mar 31, 2022 | 42.71 | 43.27 | 42.35 | 42.35 | 877,054 | -0.42(-0.98%) |
Mar 30, 2022 | 43.29 | 43.29 | 42.66 | 42.77 | 703,462 | -0.81(-1.85%) |
Mar 29, 2022 | 42.85 | 43.73 | 42.56 | 43.58 | 1,172,613 | +1.34(+3.18%) |
Mar 28, 2022 | 42.15 | 42.41 | 41.79 | 42.23 | 1,135,047 | -0.23(-0.55%) |
Mar 25, 2022 | 42.49 | 42.78 | 42.15 | 42.47 | 681,977 | +0.18(+0.44%) |
Mar 24, 2022 | 42.26 | 42.54 | 42.00 | 42.28 | 697,997 | +0.23(+0.56%) |
Mar 23, 2022 | 42.83 | 43.15 | 42.04 | 42.05 | 611,186 | -1.17(-2.70%) |
Mar 22, 2022 | 43.21 | 43.48 | 42.96 | 43.21 | 786,030 | +0.23(+0.54%) |
Mar 21, 2022 | 42.98 | 43.21 | 42.73 | 42.98 | 464,899 | -0.34(-0.79%) |
Mar 18, 2022 | 42.30 | 43.40 | 41.98 | 43.32 | 1,683,750 | +0.92(+2.18%) |
Mar 17, 2022 | 42.42 | 42.88 | 42.13 | 42.40 | 856,496 | -0.33(-0.77%) |
Mar 16, 2022 | 41.59 | 42.83 | 41.51 | 42.73 | 1,059,553 | +1.65(+4.03%) |
Mar 15, 2022 | 40.82 | 41.09 | 40.54 | 41.07 | 805,392 | +0.42(+1.03%) |
Mar 14, 2022 | 40.45 | 41.02 | 40.37 | 40.66 | 742,104 | +0.50(+1.24%) |
Mar 11, 2022 | 40.66 | 40.92 | 40.15 | 40.16 | 757,844 | -0.21(-0.53%) |
Mar 10, 2022 | 39.80 | 40.51 | 39.80 | 40.37 | 547,280 | -0.10(-0.24%) |
Mar 09, 2022 | 40.46 | 40.78 | 40.28 | 40.47 | 685,655 | +0.92(+2.33%) |
Mar 08, 2022 | 39.73 | 40.29 | 38.72 | 39.55 | 1,409,118 | -0.22(-0.56%) |
Mar 07, 2022 | 40.44 | 40.63 | 39.55 | 39.77 | 1,451,801 | -0.92(-2.27%) |
Mar 04, 2022 | 40.87 | 41.13 | 39.90 | 40.70 | 963,073 | -0.66(-1.60%) |
Mar 03, 2022 | 41.65 | 41.80 | 41.01 | 41.36 | 1,904,822 | +0.06(+0.14%) |
Mar 02, 2022 | 40.43 | 41.36 | 40.17 | 41.30 | 1,640,264 | +1.09(+2.70%) |
Mar 01, 2022 | 40.43 | 40.74 | 40.04 | 40.21 | 1,116,255 | -0.39(-0.96%) |
Feb 28, 2022 | 40.83 | 41.43 | 40.26 | 40.60 | 1,173,299 | -0.96(-2.31%) |
Feb 25, 2022 | 40.74 | 41.60 | 40.48 | 41.56 | 1,465,520 | +0.99(+2.44%) |
Feb 24, 2022 | 39.74 | 40.76 | 39.40 | 40.57 | 1,016,729 | -0.35(-0.85%) |
Feb 23, 2022 | 42.11 | 42.40 | 40.89 | 40.92 | 1,078,635 | -0.98(-2.34%) |
Feb 22, 2022 | 41.92 | 42.40 | 41.71 | 41.90 | 1,130,665 | -0.20(-0.48%) |
Feb 18, 2022 | 42.10 | 0 | +0.26(+0.63%) | |||
Feb 17, 2022 | 43.19 | 43.62 | 41.80 | 41.84 | 1,764,742 | -1.61(-3.71%) |
Feb 16, 2022 | 43.10 | 43.95 | 42.86 | 43.45 | 1,166,512 | +0.16(+0.36%) |
Feb 15, 2022 | 43.52 | 43.92 | 42.92 | 43.30 | 1,091,937 | +0.24(+0.56%) |
Feb 14, 2022 | 42.72 | 43.33 | 42.16 | 43.05 | 1,295,974 | -0.47(-1.07%) |
Feb 11, 2022 | 46.58 | 46.64 | 43.35 | 43.52 | 1,829,809 | -3.40(-7.24%) |
Feb 10, 2022 | 47.35 | 47.75 | 46.64 | 46.92 | 931,871 | -1.36(-2.81%) |
Feb 09, 2022 | 48.18 | 48.67 | 48.16 | 48.27 | 461,511 | +0.40(+0.83%) |
Feb 08, 2022 | 47.08 | 48.04 | 47.08 | 47.88 | 768,910 | +0.65(+1.38%) |
Feb 07, 2022 | 47.25 | 47.61 | 47.05 | 47.23 | 588,442 | -0.10(-0.20%) |
Feb 04, 2022 | 47.37 | 47.56 | 46.61 | 47.32 | 817,089 | -0.33(-0.69%) |
Feb 03, 2022 | 47.79 | 47.65 | 757,843 | -0.82(-1.68%) | ||
Feb 02, 2022 | 48.52 | 48.77 | 48.25 | 48.47 | 967,016 | +0.16(+0.32%) |