Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.76 | 37.84 | 36.37 | 36.47 | 458,618 | -1.43(-3.77%) |
Apr 28, 2022 | 38.22 | 38.45 | 37.85 | 37.90 | 355,779 | -0.02(-0.05%) |
Apr 27, 2022 | 38.38 | 38.92 | 37.92 | 37.92 | 467,439 | -0.61(-1.59%) |
Apr 26, 2022 | 38.78 | 39.54 | 38.46 | 38.53 | 519,892 | -0.31(-0.81%) |
Apr 25, 2022 | 40.24 | 40.43 | 38.39 | 38.84 | 528,473 | -1.38(-3.42%) |
Apr 22, 2022 | 40.15 | 40.51 | 39.90 | 40.22 | 447,756 | +0.03(+0.07%) |
Apr 21, 2022 | 40.21 | 40.67 | 40.09 | 40.19 | 415,739 | -0.13(-0.31%) |
Apr 20, 2022 | 40.58 | 40.84 | 40.30 | 40.32 | 354,722 | +0.10(+0.25%) |
Apr 19, 2022 | 40.38 | 40.86 | 40.18 | 40.22 | 584,071 | +0.19(+0.47%) |
Apr 18, 2022 | 40.10 | 40.30 | 39.67 | 40.03 | 427,744 | -0.03(-0.07%) |
Apr 14, 2022 | 40.07 | 40.50 | 40.05 | 40.06 | 328,126 | +0.04(+0.11%) |
Apr 13, 2022 | 40.65 | 40.79 | 39.65 | 40.01 | 532,995 | -0.60(-1.48%) |
Apr 12, 2022 | 40.16 | 40.86 | 40.13 | 40.61 | 641,297 | +0.40(+0.98%) |
Apr 11, 2022 | 41.35 | 41.77 | 40.14 | 40.22 | 711,758 | -1.07(-2.59%) |
Apr 08, 2022 | 41.59 | 41.72 | 41.09 | 41.29 | 704,110 | -0.11(-0.26%) |
Apr 07, 2022 | 41.83 | 41.89 | 41.10 | 41.40 | 587,433 | -0.34(-0.82%) |
Apr 06, 2022 | 41.43 | 41.86 | 41.37 | 41.74 | 632,306 | +0.47(+1.13%) |
Apr 05, 2022 | 40.85 | 41.68 | 40.85 | 41.27 | 468,236 | +0.42(+1.03%) |
Apr 04, 2022 | 41.06 | 41.06 | 40.50 | 40.85 | 413,429 | -0.28(-0.68%) |
Apr 01, 2022 | 40.58 | 41.26 | 40.44 | 41.13 | 528,988 | +0.54(+1.33%) |
Mar 31, 2022 | 40.83 | 41.21 | 40.39 | 40.59 | 543,862 | -0.37(-0.90%) |
Mar 30, 2022 | 40.79 | 41.19 | 40.72 | 40.96 | 344,264 | +0.16(+0.40%) |
Mar 29, 2022 | 40.78 | 40.87 | 40.20 | 40.79 | 493,496 | +0.34(+0.84%) |
Mar 28, 2022 | 40.11 | 40.68 | 39.97 | 40.45 | 405,244 | +0.13(+0.33%) |
Mar 25, 2022 | 39.25 | 40.34 | 39.19 | 40.32 | 280,052 | +1.13(+2.89%) |
Mar 24, 2022 | 39.47 | 39.68 | 39.05 | 39.18 | 286,972 | -0.22(-0.55%) |
Mar 23, 2022 | 39.58 | 39.79 | 39.20 | 39.40 | 448,517 | -0.31(-0.79%) |
Mar 22, 2022 | 40.17 | 40.17 | 39.39 | 39.72 | 430,147 | -0.29(-0.72%) |
Mar 21, 2022 | 39.42 | 40.55 | 39.19 | 40.00 | 517,474 | +0.73(+1.85%) |
Mar 18, 2022 | 40.08 | 40.08 | 38.90 | 39.27 | 1,662,143 | -0.51(-1.29%) |
Mar 17, 2022 | 40.12 | 40.46 | 39.70 | 39.79 | 631,020 | -0.65(-1.60%) |
Mar 16, 2022 | 40.74 | 40.75 | 40.04 | 40.43 | 758,236 | -0.42(-1.03%) |
Mar 15, 2022 | 41.15 | 41.21 | 40.52 | 40.86 | 485,841 | -0.07(-0.18%) |
Mar 14, 2022 | 41.03 | 41.14 | 40.62 | 40.93 | 451,864 | +0.05(+0.11%) |
Mar 11, 2022 | 40.92 | 41.32 | 40.71 | 40.88 | 317,860 | -0.17(-0.42%) |
Mar 10, 2022 | 40.31 | 41.19 | 40.21 | 41.05 | 412,904 | +0.48(+1.17%) |
Mar 09, 2022 | 41.07 | 41.08 | 40.43 | 40.58 | 392,774 | -0.20(-0.49%) |
Mar 08, 2022 | 41.87 | 42.04 | 40.78 | 40.78 | 498,856 | -0.99(-2.37%) |
Mar 07, 2022 | 42.03 | 42.16 | 41.34 | 41.76 | 536,789 | +0.00(+0.00%) |
Mar 04, 2022 | 40.48 | 41.82 | 40.22 | 41.76 | 510,239 | +1.09(+2.67%) |
Mar 03, 2022 | 40.09 | 40.76 | 39.92 | 40.68 | 554,527 | +0.63(+1.57%) |
Mar 02, 2022 | 39.73 | 40.31 | 39.54 | 40.05 | 459,356 | +0.47(+1.18%) |
Mar 01, 2022 | 40.15 | 40.71 | 39.14 | 39.58 | 479,650 | -0.54(-1.34%) |
Feb 28, 2022 | 39.60 | 40.24 | 39.36 | 40.12 | 670,662 | +0.20(+0.50%) |
Feb 25, 2022 | 39.18 | 40.15 | 38.83 | 39.92 | 658,374 | +0.91(+2.33%) |
Feb 24, 2022 | 37.67 | 39.13 | 37.67 | 39.01 | 557,962 | +0.91(+2.38%) |
Feb 23, 2022 | 38.02 | 39.01 | 38.02 | 38.11 | 649,498 | -0.10(-0.26%) |
Feb 22, 2022 | 38.47 | 38.64 | 37.98 | 38.20 | 513,492 | -0.13(-0.33%) |
Feb 18, 2022 | 38.33 | 0 | -0.13(-0.35%) | |||
Feb 17, 2022 | 37.95 | 38.47 | 37.56 | 38.47 | 287,036 | +0.40(+1.04%) |
Feb 16, 2022 | 38.24 | 38.56 | 37.91 | 38.07 | 574,248 | -0.26(-0.67%) |
Feb 15, 2022 | 38.42 | 38.89 | 38.15 | 38.33 | 280,834 | +0.12(+0.33%) |
Feb 14, 2022 | 38.51 | 38.69 | 37.99 | 38.20 | 466,145 | -0.20(-0.51%) |
Feb 11, 2022 | 38.38 | 38.82 | 38.10 | 38.40 | 457,131 | +0.07(+0.19%) |
Feb 10, 2022 | 38.76 | 39.36 | 38.05 | 38.33 | 459,767 | -1.07(-2.71%) |
Feb 09, 2022 | 39.54 | 39.54 | 39.02 | 39.40 | 325,561 | -0.01(-0.02%) |
Feb 08, 2022 | 39.68 | 39.86 | 39.25 | 39.40 | 332,424 | -0.03(-0.07%) |
Feb 07, 2022 | 39.10 | 39.67 | 38.80 | 39.43 | 296,472 | +0.12(+0.32%) |
Feb 04, 2022 | 39.14 | 39.56 | 38.61 | 39.31 | 286,910 | -0.07(-0.18%) |
Feb 03, 2022 | 39.16 | 39.47 | 39.38 | 379,432 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.29 | 39.41 | 38.91 | 39.21 | 527,576 | -0.24(-0.61%) |