Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.21 | 40.37 | 39.25 | 39.33 | 919,909 | -0.90(-2.23%) |
Apr 28, 2022 | 39.89 | 40.37 | 39.61 | 40.23 | 757,732 | +0.36(+0.91%) |
Apr 27, 2022 | 39.92 | 40.30 | 39.59 | 39.86 | 819,611 | -0.11(-0.26%) |
Apr 26, 2022 | 40.07 | 40.31 | 39.86 | 39.97 | 787,657 | -0.28(-0.70%) |
Apr 25, 2022 | 40.24 | 40.50 | 39.83 | 40.25 | 873,178 | -0.46(-1.13%) |
Apr 22, 2022 | 40.92 | 40.99 | 40.65 | 40.71 | 918,716 | -0.40(-0.96%) |
Apr 21, 2022 | 41.38 | 41.53 | 40.99 | 41.11 | 517,296 | -0.27(-0.66%) |
Apr 20, 2022 | 41.09 | 41.60 | 41.02 | 41.38 | 441,104 | +0.62(+1.53%) |
Apr 19, 2022 | 40.79 | 41.03 | 40.65 | 40.76 | 388,646 | +0.03(+0.08%) |
Apr 18, 2022 | 40.64 | 40.96 | 40.57 | 40.73 | 352,566 | +0.04(+0.10%) |
Apr 14, 2022 | 41.35 | 41.42 | 40.64 | 40.69 | 739,789 | -0.64(-1.55%) |
Apr 13, 2022 | 41.17 | 41.46 | 41.09 | 41.33 | 483,416 | +0.06(+0.16%) |
Apr 12, 2022 | 41.41 | 41.51 | 41.14 | 41.26 | 593,102 | -0.13(-0.31%) |
Apr 11, 2022 | 41.52 | 41.58 | 41.04 | 41.39 | 664,821 | -0.15(-0.37%) |
Apr 08, 2022 | 41.72 | 41.76 | 41.50 | 41.55 | 418,444 | -0.15(-0.37%) |
Apr 07, 2022 | 41.62 | 41.72 | 41.25 | 41.70 | 512,327 | -0.02(-0.06%) |
Apr 06, 2022 | 41.04 | 41.76 | 41.04 | 41.72 | 572,225 | +0.70(+1.69%) |
Apr 05, 2022 | 40.88 | 41.47 | 40.88 | 41.03 | 590,488 | +0.33(+0.81%) |
Apr 04, 2022 | 40.59 | 40.75 | 40.37 | 40.70 | 841,338 | +0.17(+0.42%) |
Apr 01, 2022 | 39.94 | 40.54 | 39.66 | 40.53 | 550,295 | +0.51(+1.27%) |
Mar 31, 2022 | 39.98 | 40.31 | 39.81 | 40.02 | 603,234 | +0.12(+0.30%) |
Mar 30, 2022 | 39.70 | 39.96 | 39.63 | 39.90 | 616,309 | +0.26(+0.65%) |
Mar 29, 2022 | 39.09 | 39.69 | 39.09 | 39.64 | 609,819 | +0.56(+1.43%) |
Mar 28, 2022 | 39.15 | 39.21 | 38.85 | 39.08 | 695,384 | -0.07(-0.19%) |
Mar 25, 2022 | 39.03 | 39.24 | 38.90 | 39.15 | 456,510 | +0.23(+0.58%) |
Mar 24, 2022 | 38.65 | 39.06 | 38.64 | 38.93 | 418,328 | +0.28(+0.73%) |
Mar 23, 2022 | 38.62 | 38.72 | 38.41 | 38.64 | 625,901 | +0.02(+0.04%) |
Mar 22, 2022 | 38.76 | 38.76 | 38.21 | 38.63 | 703,060 | +0.02(+0.04%) |
Mar 21, 2022 | 38.66 | 38.98 | 38.50 | 38.61 | 669,821 | -0.06(-0.15%) |
Mar 18, 2022 | 38.79 | 38.88 | 38.54 | 38.67 | 1,044,124 | -0.18(-0.46%) |
Mar 17, 2022 | 38.64 | 39.03 | 38.60 | 38.85 | 589,044 | +0.32(+0.84%) |
Mar 16, 2022 | 38.26 | 38.61 | 38.07 | 38.52 | 953,451 | +0.40(+1.04%) |
Mar 15, 2022 | 38.05 | 38.33 | 37.93 | 38.13 | 763,706 | +0.16(+0.43%) |
Mar 14, 2022 | 38.36 | 38.52 | 37.74 | 37.96 | 770,002 | -0.29(-0.76%) |
Mar 11, 2022 | 38.26 | 38.68 | 38.23 | 38.26 | 706,271 | +0.06(+0.17%) |
Mar 10, 2022 | 37.65 | 38.24 | 38.19 | 559,597 | +0.35(+0.92%) | |
Mar 09, 2022 | 38.37 | 38.47 | 37.81 | 37.84 | 641,177 | -0.34(-0.89%) |
Mar 08, 2022 | 38.68 | 38.89 | 38.12 | 38.18 | 909,150 | -0.43(-1.11%) |
Mar 07, 2022 | 38.41 | 38.80 | 38.26 | 38.61 | 821,917 | +0.29(+0.76%) |
Mar 04, 2022 | 37.52 | 38.43 | 37.47 | 38.32 | 835,777 | +0.53(+1.39%) |
Mar 03, 2022 | 37.59 | 37.86 | 37.50 | 37.79 | 850,238 | +0.32(+0.86%) |
Mar 02, 2022 | 37.10 | 37.65 | 37.10 | 37.47 | 626,660 | +0.41(+1.11%) |
Mar 01, 2022 | 36.94 | 37.38 | 36.77 | 37.06 | 724,984 | +0.02(+0.04%) |
Feb 28, 2022 | 36.77 | 37.30 | 36.73 | 37.04 | 1,073,278 | +0.00(+0.00%) |
Feb 25, 2022 | 36.83 | 37.23 | 36.94 | 37.04 | 1,331,832 | +0.45(+1.24%) |
Feb 24, 2022 | 36.15 | 36.66 | 36.04 | 36.59 | 1,066,394 | -0.06(-0.18%) |
Feb 23, 2022 | 36.69 | 36.85 | 36.47 | 36.65 | 674,586 | +0.15(+0.40%) |
Feb 22, 2022 | 36.64 | 36.64 | 36.18 | 36.51 | 680,988 | -0.08(-0.22%) |
Feb 18, 2022 | 36.59 | 0 | -0.23(-0.61%) | |||
Feb 17, 2022 | 36.40 | 36.90 | 36.40 | 36.82 | 727,062 | +0.38(+1.04%) |
Feb 16, 2022 | 36.23 | 36.62 | 36.06 | 36.44 | 646,740 | +0.28(+0.78%) |
Feb 15, 2022 | 36.41 | 36.56 | 36.10 | 36.15 | 662,102 | -0.18(-0.49%) |
Feb 14, 2022 | 36.85 | 37.08 | 36.11 | 36.33 | 876,398 | -0.34(-0.94%) |
Feb 11, 2022 | 36.71 | 37.01 | 36.20 | 36.68 | 975,724 | -0.20(-0.54%) |
Feb 10, 2022 | 37.13 | 37.37 | 36.82 | 36.87 | 762,934 | -0.57(-1.52%) |
Feb 09, 2022 | 37.50 | 37.62 | 37.35 | 37.44 | 541,645 | +0.20(+0.53%) |
Feb 08, 2022 | 37.36 | 37.43 | 37.23 | 37.25 | 483,510 | -0.05(-0.13%) |
Feb 07, 2022 | 37.40 | 37.53 | 37.14 | 37.29 | 522,595 | +0.25(+0.68%) |
Feb 04, 2022 | 37.41 | 37.41 | 36.78 | 37.04 | 526,654 | -0.40(-1.06%) |
Feb 03, 2022 | 37.32 | 37.63 | 37.44 | 538,407 | -0.03(-0.08%) | |
Feb 02, 2022 | 37.25 | 37.61 | 37.23 | 37.47 | 583,672 | +0.29(+0.77%) |