Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.28 | 41.59 | 40.43 | 40.44 | 168,941 | -1.03(-2.49%) |
Apr 28, 2022 | 41.16 | 41.51 | 40.61 | 41.47 | 120,596 | +0.55(+1.33%) |
Apr 27, 2022 | 40.59 | 41.15 | 40.37 | 40.92 | 106,105 | +0.41(+1.01%) |
Apr 26, 2022 | 40.79 | 41.16 | 40.46 | 40.51 | 102,119 | -0.68(-1.66%) |
Apr 25, 2022 | 40.95 | 41.26 | 40.20 | 41.20 | 172,878 | -0.01(-0.02%) |
Apr 22, 2022 | 42.28 | 42.28 | 41.18 | 41.21 | 127,768 | -1.05(-2.48%) |
Apr 21, 2022 | 42.62 | 42.90 | 42.13 | 42.25 | 125,573 | -0.09(-0.20%) |
Apr 20, 2022 | 41.77 | 42.35 | 41.67 | 42.34 | 177,925 | +0.86(+2.08%) |
Apr 19, 2022 | 41.61 | 41.75 | 41.42 | 41.48 | 152,677 | -0.18(-0.43%) |
Apr 18, 2022 | 41.29 | 41.80 | 41.29 | 41.66 | 96,894 | +0.12(+0.29%) |
Apr 14, 2022 | 41.37 | 41.73 | 41.37 | 41.54 | 103,377 | +0.12(+0.29%) |
Apr 13, 2022 | 41.14 | 41.61 | 40.95 | 41.42 | 112,961 | +0.09(+0.21%) |
Apr 12, 2022 | 41.46 | 41.82 | 41.15 | 41.33 | 179,674 | -0.07(-0.16%) |
Apr 11, 2022 | 41.36 | 41.82 | 41.33 | 41.40 | 127,362 | +0.12(+0.29%) |
Apr 08, 2022 | 40.86 | 41.49 | 40.78 | 41.28 | 158,087 | +0.59(+1.45%) |
Apr 07, 2022 | 40.92 | 41.03 | 40.40 | 40.69 | 409,364 | -0.23(-0.56%) |
Apr 06, 2022 | 40.86 | 41.38 | 40.72 | 40.92 | 164,391 | +0.06(+0.15%) |
Apr 05, 2022 | 40.91 | 41.45 | 40.77 | 40.86 | 175,099 | -0.23(-0.56%) |
Apr 04, 2022 | 42.19 | 42.19 | 40.69 | 41.09 | 248,763 | -1.06(-2.51%) |
Apr 01, 2022 | 41.83 | 42.17 | 41.64 | 42.15 | 190,712 | +0.71(+1.71%) |
Mar 31, 2022 | 41.90 | 42.19 | 41.44 | 41.44 | 223,360 | -0.45(-1.08%) |
Mar 30, 2022 | 41.96 | 42.08 | 41.78 | 41.90 | 137,002 | -0.06(-0.14%) |
Mar 29, 2022 | 42.11 | 42.17 | 41.68 | 41.96 | 151,568 | +0.29(+0.70%) |
Mar 28, 2022 | 41.91 | 41.91 | 41.41 | 41.67 | 103,431 | -0.23(-0.55%) |
Mar 25, 2022 | 41.64 | 41.90 | 41.47 | 41.90 | 106,401 | +0.39(+0.94%) |
Mar 24, 2022 | 41.15 | 41.80 | 41.15 | 41.50 | 128,852 | +0.45(+1.10%) |
Mar 23, 2022 | 41.13 | 41.31 | 40.93 | 41.05 | 219,178 | -0.26(-0.64%) |
Mar 22, 2022 | 41.68 | 41.81 | 41.16 | 41.32 | 170,853 | -0.03(-0.06%) |
Mar 21, 2022 | 40.90 | 41.38 | 40.69 | 41.34 | 199,727 | +0.63(+1.55%) |
Mar 18, 2022 | 40.50 | 40.83 | 40.01 | 40.71 | 789,530 | +0.12(+0.29%) |
Mar 17, 2022 | 40.06 | 40.66 | 40.04 | 40.59 | 279,829 | +0.20(+0.51%) |
Mar 16, 2022 | 40.14 | 40.42 | 39.86 | 40.39 | 240,753 | +0.60(+1.50%) |
Mar 15, 2022 | 40.07 | 40.45 | 39.36 | 39.79 | 203,473 | +0.01(+0.02%) |
Mar 14, 2022 | 38.73 | 39.91 | 38.73 | 39.78 | 325,311 | +1.63(+4.27%) |
Mar 11, 2022 | 38.42 | 38.75 | 38.07 | 38.15 | 178,574 | -0.05(-0.13%) |
Mar 10, 2022 | 37.75 | 38.31 | 37.48 | 38.20 | 164,432 | +0.06(+0.16%) |
Mar 09, 2022 | 38.35 | 38.60 | 37.94 | 38.15 | 158,631 | +0.78(+2.10%) |
Mar 08, 2022 | 37.57 | 38.15 | 36.95 | 37.36 | 231,184 | +0.26(+0.69%) |
Mar 07, 2022 | 38.20 | 38.54 | 37.10 | 37.11 | 208,111 | -1.38(-3.59%) |
Mar 04, 2022 | 38.43 | 38.69 | 38.14 | 38.49 | 161,082 | -0.60(-1.53%) |
Mar 03, 2022 | 38.98 | 39.46 | 38.89 | 39.08 | 292,677 | +0.13(+0.33%) |
Mar 02, 2022 | 38.27 | 39.20 | 38.27 | 38.95 | 309,690 | +1.01(+2.65%) |
Mar 01, 2022 | 38.66 | 38.78 | 37.86 | 37.95 | 270,313 | -1.01(-2.58%) |
Feb 28, 2022 | 38.45 | 39.38 | 37.95 | 38.95 | 313,608 | -0.36(-0.91%) |
Feb 25, 2022 | 37.85 | 39.40 | 38.47 | 39.31 | 169,801 | +1.91(+5.10%) |
Feb 24, 2022 | 37.48 | 37.50 | 36.54 | 37.40 | 349,743 | -1.00(-2.60%) |
Feb 23, 2022 | 39.49 | 39.49 | 38.27 | 38.40 | 379,587 | -0.88(-2.24%) |
Feb 22, 2022 | 39.12 | 39.50 | 38.86 | 39.28 | 249,717 | -0.05(-0.13%) |
Feb 18, 2022 | 39.33 | 0 | +0.02(+0.04%) | |||
Feb 17, 2022 | 39.64 | 39.90 | 39.20 | 39.31 | 377,993 | -0.36(-0.92%) |
Feb 16, 2022 | 39.46 | 40.03 | 39.46 | 39.68 | 233,050 | +0.14(+0.35%) |
Feb 15, 2022 | 38.84 | 39.58 | 38.77 | 39.54 | 297,144 | +1.01(+2.63%) |
Feb 14, 2022 | 38.59 | 38.82 | 37.92 | 38.53 | 396,333 | +0.13(+0.34%) |
Feb 11, 2022 | 38.68 | 38.98 | 38.21 | 38.40 | 225,978 | -0.18(-0.46%) |
Feb 10, 2022 | 38.81 | 39.02 | 38.49 | 38.58 | 318,990 | -0.31(-0.79%) |
Feb 09, 2022 | 38.72 | 38.96 | 38.56 | 38.88 | 283,738 | +0.20(+0.52%) |
Feb 08, 2022 | 38.41 | 38.84 | 38.10 | 38.68 | 228,067 | +0.70(+1.86%) |
Feb 07, 2022 | 37.90 | 38.73 | 37.81 | 37.98 | 373,248 | +0.00(+0.00%) |
Feb 04, 2022 | 37.89 | 38.32 | 37.63 | 37.98 | 159,178 | +0.19(+0.49%) |
Feb 03, 2022 | 37.91 | 37.79 | 99,912 | -0.03(-0.09%) | ||
Feb 02, 2022 | 37.39 | 37.87 | 37.36 | 37.82 | 123,831 | +0.46(+1.24%) |