Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.87 | 39.57 | 37.97 | 38.59 | 794,966 | -0.53(-1.34%) |
Apr 28, 2022 | 38.10 | 39.17 | 38.03 | 39.12 | 780,623 | +1.18(+3.11%) |
Apr 27, 2022 | 37.97 | 38.19 | 37.52 | 37.94 | 665,039 | -0.03(-0.08%) |
Apr 26, 2022 | 38.72 | 39.38 | 37.97 | 37.97 | 1,095,565 | -0.60(-1.57%) |
Apr 25, 2022 | 37.75 | 38.61 | 37.39 | 38.57 | 1,068,130 | +0.85(+2.25%) |
Apr 22, 2022 | 37.66 | 38.20 | 37.38 | 37.73 | 965,830 | -0.07(-0.18%) |
Apr 21, 2022 | 38.20 | 38.41 | 37.61 | 37.79 | 1,086,473 | -0.11(-0.28%) |
Apr 20, 2022 | 37.67 | 38.49 | 37.65 | 37.90 | 1,096,578 | +0.52(+1.38%) |
Apr 19, 2022 | 35.95 | 37.43 | 35.87 | 37.38 | 1,318,572 | +1.49(+4.15%) |
Apr 18, 2022 | 36.07 | 36.63 | 35.52 | 35.89 | 1,005,157 | -0.36(-0.99%) |
Apr 14, 2022 | 36.42 | 36.66 | 35.91 | 36.26 | 555,541 | -0.40(-1.09%) |
Apr 13, 2022 | 36.19 | 36.89 | 36.11 | 36.65 | 739,978 | +0.72(+2.00%) |
Apr 12, 2022 | 36.23 | 36.92 | 35.54 | 35.94 | 1,072,545 | -0.29(-0.80%) |
Apr 11, 2022 | 37.08 | 37.32 | 35.94 | 36.23 | 1,383,833 | -0.57(-1.56%) |
Apr 08, 2022 | 35.57 | 37.18 | 35.23 | 36.80 | 2,429,776 | -0.08(-0.21%) |
Apr 07, 2022 | 36.73 | 37.27 | 36.13 | 36.88 | 1,056,239 | +0.15(+0.40%) |
Apr 06, 2022 | 36.35 | 37.07 | 35.98 | 36.73 | 1,662,596 | +0.16(+0.42%) |
Apr 05, 2022 | 36.80 | 37.37 | 35.86 | 36.58 | 1,565,417 | -0.23(-0.63%) |
Apr 04, 2022 | 36.89 | 37.37 | 36.01 | 36.81 | 1,745,602 | -0.02(-0.05%) |
Apr 01, 2022 | 39.52 | 39.70 | 36.56 | 36.83 | 2,872,454 | -2.97(-7.46%) |
Mar 31, 2022 | 40.79 | 41.04 | 38.87 | 39.80 | 1,360,768 | -1.16(-2.84%) |
Mar 30, 2022 | 41.29 | 41.37 | 40.69 | 40.96 | 657,338 | -0.40(-0.96%) |
Mar 29, 2022 | 41.28 | 41.58 | 40.85 | 41.36 | 589,426 | +0.42(+1.02%) |
Mar 28, 2022 | 40.85 | 41.09 | 40.49 | 40.95 | 414,481 | +0.11(+0.26%) |
Mar 25, 2022 | 40.98 | 41.31 | 40.07 | 40.84 | 1,100,954 | +0.04(+0.10%) |
Mar 24, 2022 | 41.74 | 41.74 | 40.35 | 40.80 | 811,814 | -0.11(-0.26%) |
Mar 23, 2022 | 41.37 | 41.37 | 40.47 | 40.91 | 634,144 | -0.63(-1.52%) |
Mar 22, 2022 | 41.77 | 42.60 | 41.31 | 41.54 | 699,233 | -0.20(-0.49%) |
Mar 21, 2022 | 42.19 | 42.60 | 41.46 | 41.74 | 404,351 | -0.55(-1.31%) |
Mar 18, 2022 | 41.98 | 42.58 | 41.18 | 42.29 | 1,973,841 | +0.17(+0.41%) |
Mar 17, 2022 | 42.69 | 42.83 | 41.60 | 42.12 | 788,272 | -0.78(-1.81%) |
Mar 16, 2022 | 41.57 | 42.90 | 41.23 | 42.90 | 622,463 | +1.56(+3.78%) |
Mar 15, 2022 | 41.56 | 42.10 | 40.37 | 41.33 | 1,126,400 | +0.04(+0.09%) |
Mar 14, 2022 | 41.17 | 41.46 | 40.71 | 41.29 | 693,085 | +0.39(+0.95%) |
Mar 11, 2022 | 41.20 | 41.94 | 40.59 | 40.91 | 887,259 | -0.27(-0.66%) |
Mar 10, 2022 | 41.25 | 41.69 | 40.98 | 41.18 | 712,543 | -0.53(-1.28%) |
Mar 09, 2022 | 42.15 | 42.49 | 41.63 | 41.71 | 1,230,136 | +0.33(+0.80%) |
Mar 08, 2022 | 42.27 | 42.58 | 41.01 | 41.38 | 954,560 | -1.08(-2.54%) |
Mar 07, 2022 | 43.31 | 43.75 | 42.35 | 42.46 | 843,460 | -0.96(-2.21%) |
Mar 04, 2022 | 43.31 | 43.76 | 42.79 | 43.42 | 599,953 | +0.02(+0.04%) |
Mar 03, 2022 | 44.02 | 44.39 | 43.26 | 43.40 | 437,802 | -0.23(-0.53%) |
Mar 02, 2022 | 42.87 | 44.14 | 42.76 | 43.63 | 589,495 | +0.92(+2.16%) |
Mar 01, 2022 | 42.18 | 42.89 | 41.79 | 42.71 | 692,518 | +0.52(+1.24%) |
Feb 28, 2022 | 41.85 | 42.63 | 41.80 | 42.19 | 811,687 | -0.11(-0.25%) |
Feb 25, 2022 | 41.60 | 42.66 | 42.10 | 42.29 | 442,722 | +0.56(+1.35%) |
Feb 24, 2022 | 40.84 | 41.91 | 40.65 | 41.73 | 515,626 | +0.64(+1.56%) |
Feb 23, 2022 | 41.32 | 41.88 | 41.01 | 41.09 | 530,932 | -0.36(-0.87%) |
Feb 22, 2022 | 41.98 | 42.71 | 41.36 | 41.45 | 496,912 | -0.61(-1.45%) |
Feb 18, 2022 | 42.06 | 0 | +0.61(+1.48%) | |||
Feb 17, 2022 | 41.08 | 41.77 | 40.79 | 41.45 | 553,956 | -0.05(-0.12%) |
Feb 16, 2022 | 41.76 | 41.76 | 40.23 | 41.50 | 914,331 | -0.21(-0.51%) |
Feb 15, 2022 | 42.18 | 42.70 | 41.61 | 41.71 | 566,227 | -0.30(-0.72%) |
Feb 14, 2022 | 42.50 | 42.96 | 41.79 | 42.01 | 684,724 | -0.29(-0.69%) |
Feb 11, 2022 | 42.11 | 42.86 | 41.87 | 42.30 | 616,926 | +0.37(+0.88%) |
Feb 10, 2022 | 42.12 | 43.00 | 41.76 | 41.94 | 716,782 | -0.80(-1.86%) |
Feb 09, 2022 | 42.57 | 43.50 | 42.54 | 42.73 | 691,958 | +0.22(+0.53%) |
Feb 08, 2022 | 42.60 | 43.30 | 42.38 | 42.51 | 724,819 | -0.02(-0.05%) |
Feb 07, 2022 | 42.82 | 42.82 | 41.47 | 42.53 | 629,972 | -0.22(-0.52%) |
Feb 04, 2022 | 44.70 | 45.19 | 41.36 | 42.75 | 892,727 | -0.41(-0.94%) |
Feb 03, 2022 | 43.29 | 43.16 | 609,074 | -0.19(-0.45%) | ||
Feb 02, 2022 | 43.11 | 43.54 | 42.55 | 43.35 | 559,073 | +0.22(+0.52%) |