Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.50 | 38.50 | 37.67 | 37.67 | 507 | -1.08(-2.80%) |
Apr 28, 2022 | 38.33 | 38.79 | 38.33 | 38.76 | 407 | +0.36(+0.94%) |
Apr 27, 2022 | 38.44 | 38.44 | 38.40 | 38.40 | 402 | +0.09(+0.25%) |
Apr 26, 2022 | 38.30 | 38.30 | 38.30 | 38.30 | 9 | -0.07(-0.18%) |
Apr 25, 2022 | 38.44 | 38.44 | 38.37 | 38.37 | 303 | -0.65(-1.65%) |
Apr 22, 2022 | 39.02 | 39.02 | 39.02 | 39.02 | 100 | -0.93(-2.32%) |
Apr 21, 2022 | 40.49 | 40.49 | 39.94 | 39.94 | 13,551 | -0.42(-1.03%) |
Apr 20, 2022 | 40.36 | 40.36 | 40.36 | 40.36 | 2 | +0.40(+1.01%) |
Apr 19, 2022 | 39.96 | 39.96 | 39.96 | 39.96 | 7 | +0.43(+1.08%) |
Apr 18, 2022 | 39.73 | 39.73 | 39.50 | 39.53 | 528 | -0.31(-0.78%) |
Apr 14, 2022 | 39.84 | 39.84 | 39.84 | 39.84 | 100 | -0.03(-0.09%) |
Apr 13, 2022 | 39.75 | 39.87 | 39.75 | 39.87 | 542 | +0.22(+0.55%) |
Apr 12, 2022 | 39.83 | 39.83 | 39.66 | 39.66 | 166 | -0.09(-0.22%) |
Apr 11, 2022 | 40.11 | 40.11 | 39.75 | 39.75 | 463 | -0.41(-1.03%) |
Apr 08, 2022 | 40.16 | 40.16 | 40.16 | 40.16 | 100 | +0.12(+0.31%) |
Apr 07, 2022 | 40.03 | 40.03 | 40.03 | 40.03 | 58 | +0.32(+0.81%) |
Apr 06, 2022 | 39.71 | 39.71 | 39.71 | 39.71 | 164 | +0.18(+0.45%) |
Apr 05, 2022 | 39.53 | 39.53 | 39.53 | 39.53 | 7 | -0.16(-0.41%) |
Apr 04, 2022 | 39.59 | 39.70 | 39.59 | 39.70 | 3,050 | -0.04(-0.10%) |
Apr 01, 2022 | 39.53 | 39.74 | 39.48 | 39.74 | 8,128 | +0.22(+0.55%) |
Mar 31, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 4 | -0.31(-0.79%) |
Mar 30, 2022 | 39.88 | 39.88 | 39.72 | 39.84 | 206 | -0.16(-0.41%) |
Mar 29, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 6 | +0.41(+1.03%) |
Mar 28, 2022 | 39.59 | 39.59 | 39.59 | 39.59 | 22 | +0.13(+0.34%) |
Mar 25, 2022 | 39.40 | 39.46 | 39.40 | 39.46 | 164 | +0.28(+0.72%) |
Mar 24, 2022 | 39.03 | 39.18 | 39.03 | 39.18 | 36,301 | +0.28(+0.73%) |
Mar 23, 2022 | 38.89 | 38.89 | 38.89 | 38.89 | 3 | -0.34(-0.86%) |
Mar 22, 2022 | 39.23 | 39.23 | 39.23 | 39.23 | 0 | +0.24(+0.61%) |
Mar 21, 2022 | 38.99 | 38.99 | 38.99 | 38.99 | 37 | -0.08(-0.20%) |
Mar 18, 2022 | 38.77 | 39.07 | 38.77 | 39.07 | 239 | +0.28(+0.73%) |
Mar 17, 2022 | 38.79 | 38.79 | 38.79 | 38.79 | 101 | +0.44(+1.15%) |
Mar 16, 2022 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.39(+1.04%) |
Mar 15, 2022 | 37.95 | 37.95 | 37.95 | 37.95 | 1 | +0.61(+1.63%) |
Mar 14, 2022 | 37.46 | 37.46 | 37.29 | 37.34 | 455 | -0.01(-0.02%) |
Mar 11, 2022 | 37.72 | 37.72 | 37.35 | 37.35 | 104 | -0.36(-0.97%) |
Mar 10, 2022 | 37.72 | 37.72 | 37.72 | 37.72 | 2 | -0.13(-0.34%) |
Mar 09, 2022 | 37.99 | 37.99 | 37.84 | 37.84 | 105 | +0.47(+1.25%) |
Mar 08, 2022 | 37.74 | 37.74 | 37.37 | 37.37 | 337 | -0.63(-1.67%) |
Mar 07, 2022 | 38.01 | 38.01 | 38.01 | 38.01 | 10 | -0.66(-1.71%) |
Mar 04, 2022 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | +0.16(+0.41%) |
Mar 03, 2022 | 38.62 | 38.62 | 38.51 | 38.51 | 7,899 | +0.08(+0.21%) |
Mar 02, 2022 | 38.20 | 38.43 | 38.20 | 38.43 | 10,614 | +0.59(+1.56%) |
Mar 01, 2022 | 37.84 | 37.84 | 37.84 | 37.84 | 11 | -0.28(-0.73%) |
Feb 28, 2022 | 38.12 | 38.12 | 38.12 | 38.12 | 29 | -0.08(-0.20%) |
Feb 25, 2022 | 38.19 | 38.19 | 38.19 | 38.19 | 106 | +0.92(+2.46%) |
Feb 24, 2022 | 37.28 | 37.28 | 37.28 | 37.28 | 2 | +0.20(+0.53%) |
Feb 23, 2022 | 37.08 | 37.08 | 37.08 | 37.08 | 7 | -0.47(-1.24%) |
Feb 22, 2022 | 37.55 | 37.55 | 37.55 | 37.55 | 3 | -0.30(-0.80%) |
Feb 18, 2022 | 37.85 | 0 | -0.09(-0.23%) | |||
Feb 17, 2022 | 37.94 | 37.94 | 37.94 | 37.94 | 7 | -0.45(-1.17%) |
Feb 16, 2022 | 38.39 | 38.39 | 38.39 | 38.39 | 0 | -0.02(-0.06%) |
Feb 15, 2022 | 38.42 | 38.42 | 38.42 | 38.42 | 5 | +0.22(+0.57%) |
Feb 14, 2022 | 37.94 | 38.20 | 37.94 | 38.20 | 111 | -0.33(-0.86%) |
Feb 11, 2022 | 38.66 | 38.66 | 38.53 | 38.53 | 104 | -0.23(-0.60%) |
Feb 10, 2022 | 38.76 | 38.76 | 38.76 | 38.76 | 2 | -0.60(-1.52%) |
Feb 09, 2022 | 39.23 | 39.36 | 39.23 | 39.36 | 4,532 | +0.43(+1.12%) |
Feb 08, 2022 | 38.92 | 38.92 | 38.92 | 38.92 | 4 | +0.25(+0.66%) |
Feb 07, 2022 | 38.77 | 38.77 | 38.67 | 38.67 | 97,772 | -0.16(-0.40%) |
Feb 04, 2022 | 38.83 | 38.83 | 38.83 | 38.83 | 100 | -0.08(-0.21%) |
Feb 03, 2022 | 38.91 | 38.91 | 38.91 | 38.91 | 3 | -0.35(-0.89%) |
Feb 02, 2022 | 38.93 | 39.26 | 38.93 | 39.26 | 8,994 | +0.27(+0.68%) |