Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.04 | 41.23 | 40.11 | 40.24 | 344,642 | -1.11(-2.69%) |
Apr 28, 2022 | 41.25 | 41.99 | 40.67 | 41.35 | 297,614 | +0.57(+1.39%) |
Apr 27, 2022 | 40.91 | 41.48 | 40.53 | 40.78 | 625,500 | -0.35(-0.84%) |
Apr 26, 2022 | 42.48 | 42.48 | 40.53 | 41.13 | 866,884 | -1.50(-3.51%) |
Apr 25, 2022 | 42.38 | 42.70 | 41.34 | 42.63 | 299,142 | -0.12(-0.29%) |
Apr 22, 2022 | 43.48 | 43.63 | 42.62 | 42.75 | 280,926 | -0.90(-2.07%) |
Apr 21, 2022 | 44.98 | 44.98 | 43.48 | 43.65 | 1,018,645 | -1.08(-2.41%) |
Apr 20, 2022 | 45.14 | 45.65 | 44.67 | 44.73 | 357,868 | +0.13(+0.29%) |
Apr 19, 2022 | 44.66 | 45.30 | 44.49 | 44.60 | 274,146 | +0.07(+0.15%) |
Apr 18, 2022 | 44.34 | 44.74 | 43.67 | 44.53 | 480,791 | +0.08(+0.18%) |
Apr 14, 2022 | 43.21 | 44.76 | 43.09 | 44.45 | 629,528 | +1.40(+3.26%) |
Apr 13, 2022 | 42.65 | 43.09 | 42.52 | 43.05 | 386,272 | +0.52(+1.21%) |
Apr 12, 2022 | 42.65 | 43.49 | 42.46 | 42.54 | 456,786 | -0.03(-0.08%) |
Apr 11, 2022 | 43.29 | 43.29 | 42.34 | 42.57 | 264,962 | -0.91(-2.10%) |
Apr 08, 2022 | 42.86 | 43.88 | 42.86 | 43.48 | 340,927 | +0.38(+0.88%) |
Apr 07, 2022 | 42.97 | 43.14 | 42.35 | 43.10 | 261,618 | +0.33(+0.78%) |
Apr 06, 2022 | 43.08 | 43.28 | 42.54 | 42.77 | 521,802 | -0.37(-0.85%) |
Apr 05, 2022 | 43.84 | 44.69 | 43.13 | 43.14 | 339,182 | -0.55(-1.26%) |
Apr 04, 2022 | 43.73 | 43.95 | 42.75 | 43.69 | 257,305 | +0.06(+0.13%) |
Apr 01, 2022 | 43.06 | 43.63 | 42.89 | 43.63 | 299,579 | +0.83(+1.94%) |
Mar 31, 2022 | 42.96 | 43.22 | 42.74 | 42.80 | 349,820 | -0.30(-0.68%) |
Mar 30, 2022 | 42.75 | 43.10 | 42.45 | 43.10 | 445,562 | +0.32(+0.76%) |
Mar 29, 2022 | 42.80 | 43.02 | 42.17 | 42.77 | 257,619 | +0.32(+0.76%) |
Mar 28, 2022 | 42.00 | 42.54 | 41.84 | 42.45 | 374,779 | +0.48(+1.14%) |
Mar 25, 2022 | 41.26 | 42.02 | 40.99 | 41.97 | 430,322 | +0.83(+2.03%) |
Mar 24, 2022 | 40.02 | 41.16 | 39.69 | 41.14 | 508,323 | +1.23(+3.08%) |
Mar 23, 2022 | 40.80 | 40.80 | 39.89 | 39.91 | 231,494 | -0.87(-2.13%) |
Mar 22, 2022 | 40.57 | 40.92 | 40.22 | 40.78 | 302,106 | +0.42(+1.04%) |
Mar 21, 2022 | 39.80 | 40.84 | 39.80 | 40.36 | 398,418 | +0.44(+1.11%) |
Mar 18, 2022 | 39.94 | 40.41 | 39.68 | 39.92 | 1,082,098 | +0.17(+0.43%) |
Mar 17, 2022 | 39.31 | 40.09 | 39.25 | 39.74 | 1,073,998 | +0.15(+0.39%) |
Mar 16, 2022 | 39.60 | 40.09 | 39.06 | 39.59 | 643,129 | +0.19(+0.49%) |
Mar 15, 2022 | 39.60 | 39.60 | 38.78 | 39.40 | 416,048 | -0.05(-0.13%) |
Mar 14, 2022 | 40.30 | 40.68 | 39.29 | 39.45 | 461,206 | -0.72(-1.79%) |
Mar 11, 2022 | 40.34 | 40.58 | 40.16 | 40.17 | 379,411 | -0.14(-0.35%) |
Mar 10, 2022 | 40.69 | 40.76 | 40.04 | 40.31 | 357,780 | -0.53(-1.31%) |
Mar 09, 2022 | 40.56 | 41.20 | 40.46 | 40.85 | 615,768 | +0.39(+0.97%) |
Mar 08, 2022 | 40.51 | 41.73 | 40.44 | 40.45 | 493,238 | -0.03(-0.08%) |
Mar 07, 2022 | 39.52 | 40.62 | 39.10 | 40.49 | 606,970 | +1.01(+2.56%) |
Mar 04, 2022 | 39.86 | 40.21 | 39.02 | 39.48 | 431,485 | -0.70(-1.75%) |
Mar 03, 2022 | 40.81 | 40.87 | 40.10 | 40.18 | 402,142 | -0.26(-0.63%) |
Mar 02, 2022 | 40.03 | 40.92 | 40.03 | 40.44 | 324,962 | +0.48(+1.21%) |
Mar 01, 2022 | 39.82 | 40.69 | 39.70 | 39.95 | 486,607 | -0.01(-0.03%) |
Feb 28, 2022 | 39.44 | 40.23 | 39.44 | 39.97 | 595,094 | +0.32(+0.80%) |
Feb 25, 2022 | 39.30 | 39.78 | 39.28 | 39.65 | 449,029 | +0.98(+2.55%) |
Feb 24, 2022 | 37.28 | 38.73 | 37.23 | 38.66 | 677,815 | +0.88(+2.33%) |
Feb 23, 2022 | 38.12 | 38.31 | 37.73 | 37.78 | 592,628 | -0.02(-0.04%) |
Feb 22, 2022 | 37.84 | 38.07 | 37.38 | 37.80 | 615,879 | +0.00(+0.00%) |
Feb 18, 2022 | 37.80 | 0 | +0.42(+1.12%) | |||
Feb 17, 2022 | 37.06 | 37.93 | 37.06 | 37.38 | 393,572 | +0.06(+0.15%) |
Feb 16, 2022 | 37.39 | 37.63 | 36.98 | 37.33 | 344,628 | -0.07(-0.19%) |
Feb 15, 2022 | 37.55 | 37.71 | 37.14 | 37.40 | 276,269 | +0.04(+0.10%) |
Feb 14, 2022 | 37.59 | 37.86 | 37.07 | 37.36 | 306,688 | -0.18(-0.48%) |
Feb 11, 2022 | 38.03 | 38.32 | 37.18 | 37.54 | 466,001 | -0.47(-1.23%) |
Feb 10, 2022 | 37.84 | 38.84 | 37.50 | 38.01 | 644,122 | +0.04(+0.10%) |
Feb 09, 2022 | 37.60 | 37.97 | 37.54 | 37.97 | 522,292 | +0.54(+1.43%) |
Feb 08, 2022 | 38.11 | 38.11 | 36.56 | 37.43 | 954,144 | -0.60(-1.57%) |
Feb 07, 2022 | 37.09 | 38.18 | 37.09 | 38.03 | 394,865 | +0.78(+2.09%) |
Feb 04, 2022 | 37.13 | 37.53 | 36.35 | 37.25 | 438,591 | +0.11(+0.29%) |
Feb 03, 2022 | 37.22 | 37.14 | 403,490 | -0.21(-0.55%) | ||
Feb 02, 2022 | 36.76 | 38.61 | 36.76 | 37.35 | 1,368,037 | -0.06(-0.16%) |