Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.14 | 38.14 | 37.06 | 37.16 | 52,998 | -1.01(-2.64%) |
Apr 28, 2022 | 38.23 | 38.73 | 37.97 | 38.16 | 48,797 | +0.35(+0.91%) |
Apr 27, 2022 | 37.88 | 38.18 | 37.34 | 37.82 | 64,007 | -0.13(-0.35%) |
Apr 26, 2022 | 38.16 | 38.41 | 37.80 | 37.95 | 43,751 | -0.26(-0.68%) |
Apr 25, 2022 | 39.51 | 39.51 | 37.87 | 38.21 | 43,830 | -1.37(-3.47%) |
Apr 22, 2022 | 39.95 | 40.17 | 39.51 | 39.59 | 58,285 | -0.41(-1.03%) |
Apr 21, 2022 | 40.70 | 40.70 | 39.95 | 40.00 | 39,131 | -0.79(-1.93%) |
Apr 20, 2022 | 40.33 | 41.27 | 40.33 | 40.79 | 36,137 | +0.58(+1.43%) |
Apr 19, 2022 | 39.53 | 40.47 | 39.38 | 40.21 | 49,129 | +0.77(+1.95%) |
Apr 18, 2022 | 39.79 | 39.94 | 38.86 | 39.44 | 53,076 | -0.44(-1.11%) |
Apr 14, 2022 | 40.95 | 41.19 | 39.77 | 39.88 | 50,926 | -0.93(-2.28%) |
Apr 13, 2022 | 41.79 | 41.79 | 40.54 | 40.81 | 55,538 | -0.73(-1.76%) |
Apr 12, 2022 | 41.20 | 41.79 | 41.08 | 41.54 | 46,830 | +0.43(+1.05%) |
Apr 11, 2022 | 41.59 | 41.59 | 41.08 | 41.11 | 35,848 | -0.48(-1.15%) |
Apr 08, 2022 | 41.99 | 42.53 | 41.49 | 41.59 | 47,493 | -0.20(-0.48%) |
Apr 07, 2022 | 42.10 | 42.64 | 41.79 | 41.79 | 71,412 | -0.34(-0.80%) |
Apr 06, 2022 | 41.34 | 42.27 | 41.19 | 42.13 | 63,583 | +0.70(+1.69%) |
Apr 05, 2022 | 41.05 | 41.98 | 41.05 | 41.43 | 69,760 | +0.23(+0.56%) |
Apr 04, 2022 | 41.90 | 42.00 | 40.63 | 41.20 | 85,683 | -0.75(-1.79%) |
Apr 01, 2022 | 40.82 | 42.25 | 40.73 | 41.95 | 372,765 | -1.25(-2.89%) |
Mar 31, 2022 | 43.79 | 43.96 | 43.08 | 43.20 | 30,727 | -0.46(-1.06%) |
Mar 30, 2022 | 43.86 | 43.97 | 43.49 | 43.66 | 24,261 | -0.05(-0.11%) |
Mar 29, 2022 | 43.19 | 43.89 | 43.09 | 43.71 | 21,834 | +0.84(+1.95%) |
Mar 28, 2022 | 42.99 | 43.19 | 42.62 | 42.87 | 25,617 | -0.07(-0.16%) |
Mar 25, 2022 | 42.67 | 43.53 | 42.53 | 42.94 | 30,379 | +0.61(+1.43%) |
Mar 24, 2022 | 42.88 | 43.08 | 42.01 | 42.33 | 52,519 | -0.23(-0.54%) |
Mar 23, 2022 | 41.88 | 42.94 | 41.88 | 42.56 | 83,881 | +0.35(+0.82%) |
Mar 22, 2022 | 42.46 | 42.84 | 41.89 | 42.22 | 93,807 | -0.05(-0.11%) |
Mar 21, 2022 | 41.79 | 42.50 | 41.72 | 42.27 | 83,057 | +0.87(+2.11%) |
Mar 18, 2022 | 42.21 | 42.52 | 41.21 | 41.39 | 332,142 | -0.66(-1.58%) |
Mar 17, 2022 | 42.13 | 42.75 | 41.73 | 42.05 | 31,947 | -0.15(-0.36%) |
Mar 16, 2022 | 42.51 | 43.23 | 41.59 | 42.21 | 46,285 | -0.11(-0.25%) |
Mar 15, 2022 | 42.27 | 42.43 | 41.79 | 42.31 | 42,278 | +0.40(+0.96%) |
Mar 14, 2022 | 41.96 | 42.53 | 41.34 | 41.91 | 36,971 | -0.11(-0.25%) |
Mar 11, 2022 | 42.29 | 42.53 | 41.72 | 42.02 | 25,806 | -0.40(-0.95%) |
Mar 10, 2022 | 42.51 | 42.53 | 41.67 | 42.42 | 19,018 | -0.51(-1.19%) |
Mar 09, 2022 | 44.67 | 45.61 | 42.73 | 42.93 | 23,909 | -1.44(-3.25%) |
Mar 08, 2022 | 46.05 | 46.05 | 43.70 | 44.37 | 38,872 | -1.43(-3.13%) |
Mar 07, 2022 | 44.71 | 46.06 | 43.21 | 45.80 | 30,383 | +0.96(+2.14%) |
Mar 04, 2022 | 44.21 | 44.95 | 43.09 | 44.84 | 43,783 | +0.79(+1.79%) |
Mar 03, 2022 | 42.73 | 44.44 | 42.73 | 44.05 | 43,541 | +1.21(+2.83%) |
Mar 02, 2022 | 42.15 | 42.95 | 42.15 | 42.84 | 18,431 | +0.93(+2.22%) |
Mar 01, 2022 | 42.73 | 43.34 | 41.66 | 41.91 | 35,936 | -1.19(-2.76%) |
Feb 28, 2022 | 41.95 | 43.14 | 41.95 | 43.10 | 73,416 | +0.97(+2.30%) |
Feb 25, 2022 | 41.27 | 42.23 | 41.47 | 42.13 | 43,782 | +1.01(+2.46%) |
Feb 24, 2022 | 40.70 | 41.36 | 40.47 | 41.12 | 34,046 | -0.12(-0.30%) |
Feb 23, 2022 | 41.31 | 41.82 | 40.78 | 41.24 | 38,083 | +0.00(+0.00%) |
Feb 22, 2022 | 41.22 | 41.79 | 40.87 | 41.24 | 20,410 | -0.17(-0.42%) |
Feb 18, 2022 | 41.41 | 0 | +0.14(+0.35%) | |||
Feb 17, 2022 | 41.12 | 41.39 | 41.06 | 41.27 | 17,060 | -0.17(-0.42%) |
Feb 16, 2022 | 41.15 | 41.53 | 40.82 | 41.44 | 21,448 | +0.30(+0.72%) |
Feb 15, 2022 | 40.97 | 41.73 | 40.97 | 41.15 | 31,974 | +0.42(+1.03%) |
Feb 14, 2022 | 40.91 | 41.02 | 40.26 | 40.73 | 36,071 | -0.18(-0.44%) |
Feb 11, 2022 | 40.29 | 41.16 | 40.26 | 40.91 | 22,186 | +0.55(+1.35%) |
Feb 10, 2022 | 41.24 | 41.66 | 40.29 | 40.36 | 31,953 | -1.28(-3.08%) |
Feb 09, 2022 | 41.95 | 42.05 | 41.25 | 41.64 | 32,309 | -0.16(-0.39%) |
Feb 08, 2022 | 41.14 | 42.00 | 41.14 | 41.81 | 25,685 | +0.47(+1.13%) |
Feb 07, 2022 | 41.02 | 41.51 | 40.65 | 41.34 | 24,703 | +0.09(+0.21%) |
Feb 04, 2022 | 41.18 | 41.61 | 40.29 | 41.25 | 29,707 | -0.09(-0.21%) |
Feb 03, 2022 | 41.60 | 41.28 | 41.34 | 23,158 | -0.67(-1.59%) | |
Feb 02, 2022 | 42.38 | 42.38 | 41.70 | 42.01 | 27,624 | -0.09(-0.20%) |