Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.88 | 39.32 | 37.97 | 38.03 | 95,115 | -1.01(-2.59%) |
Apr 28, 2022 | 38.59 | 39.30 | 37.63 | 39.04 | 93,417 | +1.03(+2.71%) |
Apr 27, 2022 | 38.19 | 38.49 | 37.69 | 38.01 | 146,939 | -0.06(-0.16%) |
Apr 26, 2022 | 39.03 | 39.12 | 38.02 | 38.07 | 182,317 | -1.30(-3.30%) |
Apr 25, 2022 | 38.73 | 39.48 | 38.21 | 39.37 | 166,968 | +0.29(+0.74%) |
Apr 22, 2022 | 40.08 | 40.18 | 38.95 | 39.08 | 147,155 | -1.12(-2.79%) |
Apr 21, 2022 | 41.51 | 41.59 | 40.01 | 40.20 | 189,833 | -0.87(-2.12%) |
Apr 20, 2022 | 41.24 | 41.58 | 41.03 | 41.07 | 161,582 | +0.09(+0.22%) |
Apr 19, 2022 | 39.87 | 41.16 | 39.87 | 40.98 | 246,521 | +1.08(+2.71%) |
Apr 18, 2022 | 39.89 | 40.20 | 39.71 | 39.90 | 173,716 | +0.00(+0.00%) |
Apr 14, 2022 | 40.15 | 40.57 | 39.86 | 39.90 | 197,048 | -0.14(-0.35%) |
Apr 13, 2022 | 39.24 | 40.13 | 39.24 | 40.04 | 189,299 | +0.87(+2.22%) |
Apr 12, 2022 | 39.18 | 39.96 | 39.01 | 39.17 | 195,510 | +0.50(+1.29%) |
Apr 11, 2022 | 38.59 | 39.50 | 38.59 | 38.67 | 134,408 | -0.16(-0.41%) |
Apr 08, 2022 | 38.64 | 39.30 | 38.44 | 38.83 | 152,062 | +0.18(+0.47%) |
Apr 07, 2022 | 38.45 | 38.81 | 37.85 | 38.65 | 316,002 | +0.18(+0.47%) |
Apr 06, 2022 | 38.90 | 38.90 | 38.15 | 38.47 | 180,008 | -0.70(-1.79%) |
Apr 05, 2022 | 40.24 | 40.50 | 39.05 | 39.17 | 124,688 | -1.03(-2.56%) |
Apr 04, 2022 | 40.35 | 40.38 | 39.87 | 40.20 | 146,656 | +0.10(+0.25%) |
Apr 01, 2022 | 40.38 | 40.62 | 39.75 | 40.10 | 127,138 | +0.00(+0.00%) |
Mar 31, 2022 | 40.77 | 40.83 | 40.06 | 40.10 | 228,655 | -0.73(-1.79%) |
Mar 30, 2022 | 42.01 | 42.01 | 40.69 | 40.83 | 118,925 | -1.28(-3.04%) |
Mar 29, 2022 | 41.17 | 42.21 | 41.17 | 42.11 | 229,634 | +1.25(+3.06%) |
Mar 28, 2022 | 41.01 | 41.03 | 40.37 | 40.86 | 315,344 | -0.27(-0.66%) |
Mar 25, 2022 | 41.32 | 41.36 | 40.85 | 41.13 | 165,326 | +0.01(+0.02%) |
Mar 24, 2022 | 41.17 | 41.23 | 40.83 | 41.12 | 139,776 | +0.23(+0.56%) |
Mar 23, 2022 | 41.60 | 41.66 | 40.83 | 40.89 | 259,813 | -0.97(-2.32%) |
Mar 22, 2022 | 42.02 | 42.52 | 41.42 | 41.86 | 187,776 | +0.18(+0.43%) |
Mar 21, 2022 | 42.40 | 42.65 | 41.41 | 41.68 | 165,243 | -0.60(-1.42%) |
Mar 18, 2022 | 42.00 | 42.34 | 41.64 | 42.28 | 151,312 | +0.12(+0.28%) |
Mar 17, 2022 | 41.56 | 42.23 | 41.36 | 42.16 | 181,164 | +0.72(+1.74%) |
Mar 16, 2022 | 40.73 | 41.49 | 40.59 | 41.44 | 179,910 | +1.29(+3.21%) |
Mar 15, 2022 | 39.85 | 40.22 | 39.69 | 40.15 | 198,317 | +0.40(+1.01%) |
Mar 14, 2022 | 40.16 | 40.41 | 39.55 | 39.75 | 147,827 | -0.29(-0.72%) |
Mar 11, 2022 | 40.81 | 40.85 | 40.01 | 40.04 | 141,073 | -0.54(-1.33%) |
Mar 10, 2022 | 40.02 | 40.60 | 39.98 | 40.58 | 227,607 | +0.11(+0.27%) |
Mar 09, 2022 | 40.27 | 40.68 | 40.13 | 40.47 | 160,562 | +0.87(+2.20%) |
Mar 08, 2022 | 39.47 | 40.58 | 39.25 | 39.60 | 484,716 | +0.30(+0.76%) |
Mar 07, 2022 | 40.69 | 40.83 | 39.20 | 39.30 | 232,840 | -1.44(-3.53%) |
Mar 04, 2022 | 41.14 | 41.14 | 40.37 | 40.74 | 214,996 | -0.69(-1.67%) |
Mar 03, 2022 | 41.86 | 41.91 | 41.01 | 41.43 | 193,060 | -0.31(-0.74%) |
Mar 02, 2022 | 40.65 | 41.91 | 40.62 | 41.74 | 179,287 | +1.35(+3.34%) |
Mar 01, 2022 | 41.40 | 41.45 | 40.15 | 40.39 | 113,705 | -0.92(-2.23%) |
Feb 28, 2022 | 40.76 | 41.43 | 40.51 | 41.31 | 243,092 | +0.26(+0.63%) |
Feb 25, 2022 | 40.30 | 41.12 | 40.23 | 41.05 | 150,033 | +0.99(+2.47%) |
Feb 24, 2022 | 38.45 | 40.21 | 38.45 | 40.06 | 971,423 | +0.52(+1.32%) |
Feb 23, 2022 | 40.48 | 40.52 | 39.41 | 39.54 | 255,455 | -0.55(-1.37%) |
Feb 22, 2022 | 41.01 | 41.19 | 39.89 | 40.09 | 222,995 | -0.98(-2.39%) |
Feb 18, 2022 | 41.07 | 0 | -0.13(-0.32%) | |||
Feb 17, 2022 | 41.65 | 41.76 | 41.04 | 41.20 | 295,742 | -0.74(-1.76%) |
Feb 16, 2022 | 41.67 | 42.12 | 41.57 | 41.94 | 129,533 | +0.24(+0.58%) |
Feb 15, 2022 | 41.21 | 41.77 | 41.04 | 41.70 | 180,804 | +0.98(+2.41%) |
Feb 14, 2022 | 40.95 | 41.15 | 40.54 | 40.72 | 132,325 | -0.12(-0.29%) |
Feb 11, 2022 | 41.10 | 41.48 | 40.46 | 40.84 | 154,138 | -0.15(-0.37%) |
Feb 10, 2022 | 40.97 | 41.98 | 40.77 | 40.99 | 141,789 | -0.47(-1.13%) |
Feb 09, 2022 | 41.31 | 41.54 | 41.16 | 41.46 | 202,202 | +0.49(+1.20%) |
Feb 08, 2022 | 40.08 | 41.04 | 40.02 | 40.97 | 159,324 | +0.92(+2.30%) |
Feb 07, 2022 | 40.09 | 40.40 | 39.83 | 40.05 | 175,252 | +0.07(+0.18%) |
Feb 04, 2022 | 40.21 | 40.29 | 39.24 | 39.98 | 292,517 | -0.31(-0.77%) |
Feb 03, 2022 | 40.73 | 40.20 | 40.29 | 186,599 | -0.83(-2.02%) | |
Feb 02, 2022 | 41.54 | 41.54 | 40.62 | 41.12 | 175,765 | -0.17(-0.41%) |