Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.55 | 41.31 | 38.56 | 38.65 | 1,005,979 | -2.42(-5.89%) |
Apr 28, 2022 | 38.12 | 41.44 | 38.12 | 41.07 | 1,074,123 | +1.88(+4.79%) |
Apr 27, 2022 | 39.23 | 40.67 | 39.09 | 39.19 | 789,470 | -0.21(-0.53%) |
Apr 26, 2022 | 40.27 | 41.24 | 39.35 | 39.40 | 730,943 | -1.42(-3.49%) |
Apr 25, 2022 | 39.83 | 41.05 | 39.44 | 40.83 | 669,631 | +0.74(+1.85%) |
Apr 22, 2022 | 41.36 | 41.36 | 39.96 | 40.08 | 545,025 | -1.29(-3.12%) |
Apr 21, 2022 | 42.20 | 42.41 | 40.96 | 41.38 | 660,809 | -0.54(-1.29%) |
Apr 20, 2022 | 41.81 | 42.21 | 41.58 | 41.92 | 548,907 | +0.49(+1.18%) |
Apr 19, 2022 | 39.33 | 41.61 | 39.33 | 41.43 | 599,177 | +1.97(+5.00%) |
Apr 18, 2022 | 39.28 | 39.65 | 38.97 | 39.45 | 612,546 | +0.03(+0.07%) |
Apr 14, 2022 | 39.45 | 39.81 | 38.90 | 39.43 | 449,121 | +0.17(+0.44%) |
Apr 13, 2022 | 38.46 | 39.38 | 38.46 | 39.25 | 536,779 | +0.48(+1.24%) |
Apr 12, 2022 | 39.05 | 39.88 | 38.58 | 38.77 | 783,776 | -0.10(-0.25%) |
Apr 11, 2022 | 38.70 | 39.82 | 38.58 | 38.87 | 676,516 | -0.18(-0.47%) |
Apr 08, 2022 | 39.10 | 40.14 | 38.97 | 39.05 | 695,996 | -0.17(-0.42%) |
Apr 07, 2022 | 38.18 | 39.70 | 38.18 | 39.22 | 870,003 | +0.31(+0.81%) |
Apr 06, 2022 | 39.63 | 39.73 | 38.55 | 38.90 | 962,607 | -1.51(-3.74%) |
Apr 05, 2022 | 41.79 | 41.82 | 40.39 | 40.41 | 604,819 | -1.38(-3.30%) |
Apr 04, 2022 | 41.43 | 42.07 | 40.91 | 41.79 | 695,444 | +0.37(+0.89%) |
Apr 01, 2022 | 41.28 | 41.46 | 40.44 | 41.43 | 753,840 | +0.43(+1.04%) |
Mar 31, 2022 | 41.20 | 41.61 | 40.75 | 41.00 | 868,164 | -0.34(-0.82%) |
Mar 30, 2022 | 42.41 | 42.41 | 41.12 | 41.34 | 437,240 | -0.99(-2.33%) |
Mar 29, 2022 | 41.65 | 42.48 | 41.48 | 42.33 | 599,547 | +1.42(+3.48%) |
Mar 28, 2022 | 40.44 | 40.95 | 40.01 | 40.90 | 416,696 | +0.53(+1.32%) |
Mar 25, 2022 | 40.39 | 40.72 | 39.96 | 40.37 | 517,363 | +0.00(+0.00%) |
Mar 24, 2022 | 40.48 | 40.71 | 39.85 | 40.37 | 295,361 | +0.09(+0.22%) |
Mar 23, 2022 | 41.00 | 41.33 | 40.23 | 40.28 | 452,603 | -1.26(-3.03%) |
Mar 22, 2022 | 40.73 | 41.67 | 40.62 | 41.54 | 434,339 | +1.06(+2.61%) |
Mar 21, 2022 | 41.47 | 41.75 | 40.30 | 40.48 | 456,692 | -0.99(-2.38%) |
Mar 18, 2022 | 40.81 | 41.64 | 40.51 | 41.47 | 876,118 | +0.86(+2.11%) |
Mar 17, 2022 | 40.47 | 40.93 | 39.45 | 40.62 | 588,004 | -0.48(-1.17%) |
Mar 16, 2022 | 40.52 | 41.48 | 40.23 | 41.10 | 717,431 | +0.91(+2.26%) |
Mar 15, 2022 | 39.83 | 40.68 | 39.71 | 40.19 | 438,816 | +0.61(+1.54%) |
Mar 14, 2022 | 40.00 | 40.66 | 39.49 | 39.58 | 346,493 | +0.13(+0.33%) |
Mar 11, 2022 | 40.09 | 40.31 | 38.88 | 39.45 | 467,894 | -0.17(-0.42%) |
Mar 10, 2022 | 39.43 | 40.11 | 38.76 | 39.61 | 434,952 | -0.57(-1.41%) |
Mar 09, 2022 | 39.52 | 40.74 | 39.52 | 40.18 | 525,725 | +1.40(+3.60%) |
Mar 08, 2022 | 39.00 | 40.09 | 38.19 | 38.78 | 597,769 | -0.55(-1.40%) |
Mar 07, 2022 | 41.04 | 41.07 | 39.09 | 39.33 | 700,889 | -1.77(-4.31%) |
Mar 04, 2022 | 41.29 | 41.48 | 40.20 | 41.10 | 644,086 | -0.90(-2.14%) |
Mar 03, 2022 | 42.63 | 42.76 | 41.31 | 42.00 | 621,237 | -0.29(-0.68%) |
Mar 02, 2022 | 41.86 | 42.57 | 41.72 | 42.29 | 852,676 | +0.82(+1.98%) |
Mar 01, 2022 | 41.79 | 41.97 | 40.48 | 41.47 | 1,131,775 | -0.63(-1.49%) |
Feb 28, 2022 | 41.51 | 43.02 | 41.41 | 42.10 | 643,741 | -0.70(-1.63%) |
Feb 25, 2022 | 41.42 | 42.83 | 41.93 | 42.80 | 784,747 | +1.38(+3.33%) |
Feb 24, 2022 | 39.50 | 41.64 | 38.97 | 41.42 | 847,973 | +0.51(+1.24%) |
Feb 23, 2022 | 41.86 | 42.72 | 40.83 | 40.91 | 1,063,390 | -0.94(-2.25%) |
Feb 22, 2022 | 42.27 | 42.64 | 41.66 | 41.86 | 1,043,767 | -0.78(-1.82%) |
Feb 18, 2022 | 42.63 | 0 | -0.38(-0.89%) | |||
Feb 17, 2022 | 44.12 | 44.46 | 42.99 | 43.02 | 539,051 | -1.54(-3.45%) |
Feb 16, 2022 | 44.11 | 44.90 | 43.69 | 44.55 | 570,847 | +0.04(+0.10%) |
Feb 15, 2022 | 45.03 | 45.26 | 44.12 | 44.51 | 533,080 | +0.20(+0.45%) |
Feb 14, 2022 | 44.24 | 44.78 | 43.27 | 44.31 | 686,094 | +0.09(+0.21%) |
Feb 11, 2022 | 46.52 | 46.99 | 44.00 | 44.22 | 1,341,952 | -1.48(-3.23%) |
Feb 10, 2022 | 48.74 | 49.18 | 45.48 | 45.69 | 1,553,293 | -4.75(-9.42%) |
Feb 09, 2022 | 49.42 | 50.55 | 49.00 | 50.45 | 723,178 | +1.78(+3.65%) |
Feb 08, 2022 | 47.74 | 48.96 | 47.66 | 48.67 | 690,279 | +1.04(+2.19%) |
Feb 07, 2022 | 47.06 | 47.96 | 46.98 | 47.62 | 572,545 | +0.28(+0.58%) |
Feb 04, 2022 | 47.19 | 47.95 | 47.18 | 47.35 | 410,305 | +0.13(+0.27%) |
Feb 03, 2022 | 47.62 | 47.18 | 47.22 | 450,974 | -0.70(-1.46%) | |
Feb 02, 2022 | 49.17 | 49.52 | 47.66 | 47.92 | 534,990 | -1.13(-2.30%) |