Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.10 | 41.29 | 40.17 | 40.29 | 344,176 | -1.11(-2.69%) |
Apr 28, 2022 | 41.30 | 42.05 | 40.72 | 41.41 | 297,211 | +0.57(+1.39%) |
Apr 27, 2022 | 40.97 | 41.54 | 40.58 | 40.84 | 624,654 | -0.35(-0.84%) |
Apr 26, 2022 | 42.54 | 42.54 | 40.59 | 41.19 | 865,711 | -1.50(-3.51%) |
Apr 25, 2022 | 42.44 | 42.75 | 41.40 | 42.68 | 298,737 | -0.12(-0.29%) |
Apr 22, 2022 | 43.54 | 43.68 | 42.68 | 42.81 | 280,546 | -0.90(-2.07%) |
Apr 21, 2022 | 45.04 | 45.04 | 43.54 | 43.71 | 1,017,267 | -1.08(-2.41%) |
Apr 20, 2022 | 45.20 | 45.71 | 44.73 | 44.79 | 357,384 | +0.13(+0.29%) |
Apr 19, 2022 | 44.72 | 45.36 | 44.55 | 44.66 | 273,775 | +0.07(+0.15%) |
Apr 18, 2022 | 44.40 | 44.80 | 43.72 | 44.59 | 480,140 | +0.08(+0.18%) |
Apr 14, 2022 | 43.27 | 44.82 | 43.15 | 44.51 | 628,676 | +1.40(+3.26%) |
Apr 13, 2022 | 42.71 | 43.15 | 42.58 | 43.11 | 385,750 | +0.52(+1.21%) |
Apr 12, 2022 | 42.71 | 43.55 | 42.52 | 42.59 | 456,168 | -0.03(-0.08%) |
Apr 11, 2022 | 43.34 | 43.34 | 42.40 | 42.63 | 264,603 | -0.91(-2.10%) |
Apr 08, 2022 | 42.92 | 43.93 | 42.92 | 43.54 | 340,466 | +0.38(+0.88%) |
Apr 07, 2022 | 43.03 | 43.20 | 42.41 | 43.16 | 261,264 | +0.34(+0.78%) |
Apr 06, 2022 | 43.14 | 43.34 | 42.60 | 42.83 | 521,096 | -0.37(-0.85%) |
Apr 05, 2022 | 43.90 | 44.75 | 43.18 | 43.20 | 338,723 | -0.55(-1.26%) |
Apr 04, 2022 | 43.79 | 44.01 | 42.80 | 43.75 | 256,957 | +0.06(+0.13%) |
Apr 01, 2022 | 43.12 | 43.69 | 42.95 | 43.69 | 299,173 | +0.83(+1.94%) |
Mar 31, 2022 | 43.01 | 43.28 | 42.80 | 42.86 | 349,347 | -0.30(-0.68%) |
Mar 30, 2022 | 42.80 | 43.16 | 42.51 | 43.16 | 444,959 | +0.32(+0.76%) |
Mar 29, 2022 | 42.86 | 43.08 | 42.22 | 42.83 | 257,271 | +0.32(+0.76%) |
Mar 28, 2022 | 42.05 | 42.60 | 41.90 | 42.51 | 374,272 | +0.48(+1.14%) |
Mar 25, 2022 | 41.32 | 42.08 | 41.04 | 42.03 | 429,740 | +0.84(+2.03%) |
Mar 24, 2022 | 40.07 | 41.22 | 39.74 | 41.20 | 507,635 | +1.23(+3.09%) |
Mar 23, 2022 | 40.86 | 40.86 | 39.94 | 39.96 | 231,181 | -0.87(-2.13%) |
Mar 22, 2022 | 40.63 | 40.97 | 40.27 | 40.83 | 301,697 | +0.42(+1.04%) |
Mar 21, 2022 | 39.85 | 40.90 | 39.85 | 40.41 | 397,878 | +0.44(+1.11%) |
Mar 18, 2022 | 40.00 | 40.47 | 39.73 | 39.97 | 1,080,634 | +0.17(+0.43%) |
Mar 17, 2022 | 39.36 | 40.15 | 39.30 | 39.80 | 1,072,544 | +0.15(+0.39%) |
Mar 16, 2022 | 39.65 | 40.15 | 39.11 | 39.65 | 642,258 | +0.19(+0.49%) |
Mar 15, 2022 | 39.66 | 39.66 | 38.83 | 39.45 | 415,485 | -0.05(-0.13%) |
Mar 14, 2022 | 40.36 | 40.74 | 39.34 | 39.50 | 460,582 | -0.72(-1.79%) |
Mar 11, 2022 | 40.40 | 40.63 | 40.21 | 40.22 | 378,897 | -0.14(-0.35%) |
Mar 10, 2022 | 40.75 | 40.82 | 40.09 | 40.37 | 357,296 | -0.53(-1.31%) |
Mar 09, 2022 | 40.61 | 41.25 | 40.51 | 40.90 | 614,935 | +0.39(+0.97%) |
Mar 08, 2022 | 40.57 | 41.78 | 40.50 | 40.51 | 492,570 | -0.03(-0.08%) |
Mar 07, 2022 | 39.57 | 40.68 | 39.15 | 40.54 | 606,148 | +1.01(+2.56%) |
Mar 04, 2022 | 39.92 | 40.26 | 39.07 | 39.53 | 430,901 | -0.70(-1.75%) |
Mar 03, 2022 | 40.87 | 40.92 | 40.15 | 40.24 | 401,597 | -0.26(-0.63%) |
Mar 02, 2022 | 40.09 | 40.97 | 40.09 | 40.49 | 324,522 | +0.48(+1.21%) |
Mar 01, 2022 | 39.88 | 40.75 | 39.75 | 40.01 | 485,949 | -0.01(-0.03%) |
Feb 28, 2022 | 39.50 | 40.28 | 39.50 | 40.02 | 594,289 | +0.32(+0.80%) |
Feb 25, 2022 | 39.36 | 39.84 | 39.33 | 39.70 | 448,422 | +0.99(+2.55%) |
Feb 24, 2022 | 37.33 | 38.78 | 37.28 | 38.72 | 676,898 | +0.88(+2.33%) |
Feb 23, 2022 | 38.17 | 38.36 | 37.78 | 37.83 | 591,826 | -0.02(-0.04%) |
Feb 22, 2022 | 37.90 | 38.12 | 37.43 | 37.85 | 615,046 | +0.00(+0.00%) |
Feb 18, 2022 | 37.85 | 0 | +0.42(+1.12%) | |||
Feb 17, 2022 | 37.11 | 37.98 | 37.11 | 37.43 | 393,039 | +0.06(+0.15%) |
Feb 16, 2022 | 37.44 | 37.68 | 37.03 | 37.38 | 344,162 | -0.07(-0.19%) |
Feb 15, 2022 | 37.60 | 37.76 | 37.19 | 37.45 | 275,895 | +0.04(+0.10%) |
Feb 14, 2022 | 37.64 | 37.91 | 37.12 | 37.41 | 306,273 | -0.18(-0.48%) |
Feb 11, 2022 | 38.09 | 38.37 | 37.23 | 37.59 | 465,371 | -0.47(-1.23%) |
Feb 10, 2022 | 37.89 | 38.89 | 37.55 | 38.06 | 643,250 | +0.04(+0.10%) |
Feb 09, 2022 | 37.65 | 38.02 | 37.59 | 38.02 | 521,586 | +0.54(+1.43%) |
Feb 08, 2022 | 38.16 | 38.16 | 36.61 | 37.48 | 952,852 | -0.60(-1.57%) |
Feb 07, 2022 | 37.14 | 38.23 | 37.14 | 38.08 | 394,331 | +0.78(+2.09%) |
Feb 04, 2022 | 37.18 | 37.58 | 36.40 | 37.30 | 437,998 | +0.11(+0.29%) |
Feb 03, 2022 | 37.27 | 37.19 | 402,944 | -0.21(-0.55%) | ||
Feb 02, 2022 | 36.81 | 38.67 | 36.81 | 37.40 | 1,366,186 | -0.06(-0.16%) |