Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.11 | 41.16 | 40.37 | 40.43 | 1,045,466 | -0.86(-2.08%) |
Apr 28, 2022 | 41.55 | 41.60 | 41.02 | 41.29 | 1,217,656 | -0.12(-0.29%) |
Apr 27, 2022 | 43.01 | 43.01 | 41.32 | 41.40 | 1,547,762 | -0.91(-2.15%) |
Apr 26, 2022 | 42.82 | 42.97 | 42.12 | 42.32 | 1,016,508 | -0.52(-1.21%) |
Apr 25, 2022 | 43.27 | 43.29 | 42.29 | 42.84 | 945,276 | -0.56(-1.28%) |
Apr 22, 2022 | 44.59 | 44.71 | 43.33 | 43.39 | 1,784,060 | -1.12(-2.52%) |
Apr 21, 2022 | 44.81 | 45.01 | 44.49 | 44.51 | 1,040,239 | -0.36(-0.79%) |
Apr 20, 2022 | 44.81 | 45.22 | 44.81 | 44.87 | 752,513 | +0.51(+1.15%) |
Apr 19, 2022 | 44.34 | 44.60 | 44.08 | 44.36 | 1,055,790 | +0.12(+0.27%) |
Apr 18, 2022 | 44.56 | 44.85 | 44.06 | 44.24 | 617,657 | -0.36(-0.82%) |
Apr 14, 2022 | 44.17 | 44.91 | 44.03 | 44.60 | 1,042,157 | +0.40(+0.91%) |
Apr 13, 2022 | 44.32 | 44.66 | 43.85 | 44.20 | 983,794 | -0.26(-0.59%) |
Apr 12, 2022 | 44.07 | 44.93 | 43.90 | 44.47 | 844,172 | +0.27(+0.62%) |
Apr 11, 2022 | 44.36 | 45.11 | 43.93 | 44.19 | 1,551,378 | +0.26(+0.58%) |
Apr 08, 2022 | 43.41 | 44.47 | 43.39 | 43.94 | 755,183 | +0.75(+1.73%) |
Apr 07, 2022 | 43.55 | 43.78 | 43.16 | 43.19 | 947,232 | -0.38(-0.88%) |
Apr 06, 2022 | 43.00 | 43.79 | 42.81 | 43.57 | 590,148 | +0.57(+1.34%) |
Apr 05, 2022 | 42.97 | 43.53 | 42.78 | 43.00 | 805,398 | +0.15(+0.34%) |
Apr 04, 2022 | 43.15 | 43.25 | 42.48 | 42.85 | 585,617 | -0.44(-1.01%) |
Apr 01, 2022 | 42.62 | 43.29 | 42.36 | 43.29 | 459,160 | +0.68(+1.60%) |
Mar 31, 2022 | 42.71 | 43.19 | 42.61 | 42.61 | 529,389 | -0.08(-0.19%) |
Mar 30, 2022 | 42.53 | 42.70 | 42.13 | 42.69 | 398,451 | +0.17(+0.41%) |
Mar 29, 2022 | 42.46 | 42.59 | 42.11 | 42.52 | 585,230 | +0.23(+0.54%) |
Mar 28, 2022 | 41.79 | 42.29 | 41.59 | 42.29 | 536,065 | +0.58(+1.40%) |
Mar 25, 2022 | 41.09 | 41.71 | 40.97 | 41.71 | 650,278 | +0.77(+1.87%) |
Mar 24, 2022 | 40.96 | 41.16 | 40.65 | 40.94 | 546,389 | +0.04(+0.09%) |
Mar 23, 2022 | 41.02 | 41.14 | 40.49 | 40.90 | 623,319 | -0.14(-0.33%) |
Mar 22, 2022 | 41.48 | 41.70 | 40.88 | 41.04 | 594,841 | -0.19(-0.46%) |
Mar 21, 2022 | 40.77 | 41.43 | 40.77 | 41.23 | 553,106 | +0.52(+1.28%) |
Mar 18, 2022 | 40.86 | 41.12 | 40.37 | 40.71 | 1,959,065 | -0.29(-0.71%) |
Mar 17, 2022 | 40.74 | 41.40 | 40.41 | 41.00 | 534,717 | +0.21(+0.51%) |
Mar 16, 2022 | 40.81 | 41.07 | 40.21 | 40.79 | 727,540 | +0.02(+0.04%) |
Mar 15, 2022 | 40.66 | 41.18 | 40.40 | 40.78 | 525,057 | +0.35(+0.86%) |
Mar 14, 2022 | 40.89 | 41.20 | 40.08 | 40.43 | 664,577 | -0.34(-0.83%) |
Mar 11, 2022 | 41.01 | 41.22 | 40.65 | 40.77 | 803,000 | +0.07(+0.18%) |
Mar 10, 2022 | 40.94 | 41.19 | 40.29 | 40.69 | 1,074,448 | -0.49(-1.20%) |
Mar 09, 2022 | 41.55 | 41.74 | 41.09 | 41.19 | 990,553 | -0.13(-0.31%) |
Mar 08, 2022 | 41.80 | 42.12 | 41.03 | 41.31 | 640,047 | -0.32(-0.77%) |
Mar 07, 2022 | 40.90 | 41.86 | 40.68 | 41.63 | 880,641 | +0.58(+1.42%) |
Mar 04, 2022 | 41.00 | 41.23 | 39.90 | 41.05 | 1,603,995 | -0.36(-0.86%) |
Mar 03, 2022 | 40.36 | 41.40 | 40.36 | 41.40 | 568,698 | +1.21(+3.02%) |
Mar 02, 2022 | 40.34 | 40.46 | 39.92 | 40.19 | 1,045,009 | -0.04(-0.09%) |
Mar 01, 2022 | 40.83 | 41.02 | 39.62 | 40.23 | 796,486 | -0.67(-1.65%) |
Feb 28, 2022 | 40.34 | 41.01 | 40.09 | 40.90 | 651,025 | +0.35(+0.85%) |
Feb 25, 2022 | 39.55 | 40.56 | 39.86 | 40.56 | 920,557 | +1.39(+3.55%) |
Feb 24, 2022 | 38.36 | 39.27 | 38.09 | 39.17 | 930,426 | -0.19(-0.48%) |
Feb 23, 2022 | 39.38 | 40.26 | 38.93 | 39.36 | 1,317,694 | +0.08(+0.21%) |
Feb 22, 2022 | 39.28 | 39.64 | 39.01 | 39.27 | 663,137 | -0.30(-0.75%) |
Feb 18, 2022 | 39.57 | 0 | -0.27(-0.68%) | |||
Feb 17, 2022 | 39.53 | 40.09 | 39.00 | 39.84 | 503,946 | +0.23(+0.57%) |
Feb 16, 2022 | 39.58 | 39.84 | 39.34 | 39.62 | 571,121 | +0.01(+0.02%) |
Feb 15, 2022 | 40.06 | 40.23 | 39.41 | 39.61 | 343,364 | -0.22(-0.54%) |
Feb 14, 2022 | 40.29 | 40.36 | 39.54 | 39.83 | 344,626 | -0.39(-0.97%) |
Feb 11, 2022 | 40.46 | 41.03 | 40.08 | 40.21 | 494,003 | -0.06(-0.16%) |
Feb 10, 2022 | 41.08 | 41.22 | 40.19 | 40.28 | 427,627 | -1.07(-2.58%) |
Feb 09, 2022 | 41.35 | 41.70 | 41.04 | 41.34 | 468,130 | +0.08(+0.20%) |
Feb 08, 2022 | 41.29 | 41.52 | 41.14 | 41.26 | 475,095 | +0.10(+0.24%) |
Feb 07, 2022 | 40.86 | 41.31 | 40.72 | 41.16 | 477,199 | +0.09(+0.22%) |
Feb 04, 2022 | 41.39 | 41.55 | 40.92 | 41.07 | 447,978 | -0.48(-1.15%) |
Feb 03, 2022 | 42.06 | 41.33 | 41.55 | 477,151 | -0.47(-1.12%) | |
Feb 02, 2022 | 41.78 | 42.21 | 41.70 | 42.02 | 621,434 | +0.31(+0.74%) |