Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.06 | 38.15 | 37.74 | 37.80 | 162,482 | -0.43(-1.12%) |
Apr 28, 2022 | 38.15 | 38.31 | 37.95 | 38.23 | 128,362 | +0.09(+0.24%) |
Apr 27, 2022 | 38.17 | 38.30 | 38.13 | 38.14 | 57,630 | -0.06(-0.16%) |
Apr 26, 2022 | 38.52 | 38.52 | 38.19 | 38.20 | 44,361 | -0.32(-0.83%) |
Apr 25, 2022 | 38.30 | 38.56 | 38.21 | 38.52 | 60,198 | +0.31(+0.81%) |
Apr 22, 2022 | 38.50 | 38.58 | 37.87 | 38.21 | 42,651 | -0.31(-0.80%) |
Apr 21, 2022 | 38.78 | 38.80 | 38.43 | 38.52 | 83,341 | -0.30(-0.77%) |
Apr 20, 2022 | 38.84 | 38.84 | 38.74 | 38.82 | 53,867 | +0.18(+0.47%) |
Apr 19, 2022 | 38.54 | 38.67 | 38.53 | 38.64 | 69,866 | -0.01(-0.03%) |
Apr 18, 2022 | 38.64 | 38.86 | 38.63 | 38.65 | 77,569 | +0.07(+0.18%) |
Apr 14, 2022 | 38.86 | 38.86 | 38.58 | 38.58 | 109,795 | -0.25(-0.64%) |
Apr 13, 2022 | 38.79 | 38.89 | 38.79 | 38.83 | 20,611 | +0.07(+0.18%) |
Apr 12, 2022 | 38.80 | 38.95 | 38.73 | 38.76 | 116,158 | +0.15(+0.39%) |
Apr 11, 2022 | 38.87 | 38.87 | 38.60 | 38.61 | 30,712 | -0.42(-1.08%) |
Apr 08, 2022 | 39.13 | 39.22 | 39.00 | 39.03 | 55,607 | -0.16(-0.41%) |
Apr 07, 2022 | 39.42 | 39.43 | 39.06 | 39.19 | 50,306 | -0.26(-0.66%) |
Apr 06, 2022 | 39.24 | 39.59 | 39.15 | 39.45 | 81,885 | +0.04(+0.10%) |
Apr 05, 2022 | 39.67 | 39.76 | 39.41 | 39.41 | 52,729 | -0.50(-1.25%) |
Apr 04, 2022 | 39.67 | 39.99 | 39.67 | 39.91 | 73,531 | +0.24(+0.60%) |
Apr 01, 2022 | 39.47 | 39.80 | 39.34 | 39.67 | 74,294 | -0.12(-0.30%) |
Mar 31, 2022 | 39.78 | 39.88 | 39.62 | 39.79 | 51,537 | +0.03(+0.08%) |
Mar 30, 2022 | 39.72 | 39.89 | 39.69 | 39.76 | 99,029 | -0.17(-0.43%) |
Mar 29, 2022 | 39.78 | 40.02 | 39.70 | 39.93 | 302,235 | +0.52(+1.32%) |
Mar 28, 2022 | 39.18 | 39.41 | 39.12 | 39.41 | 32,758 | +0.31(+0.79%) |
Mar 25, 2022 | 39.04 | 39.10 | 38.83 | 39.10 | 87,493 | +0.12(+0.32%) |
Mar 24, 2022 | 38.76 | 38.98 | 38.74 | 38.98 | 45,027 | +0.13(+0.35%) |
Mar 23, 2022 | 38.77 | 38.90 | 38.75 | 38.84 | 36,567 | -0.03(-0.08%) |
Mar 22, 2022 | 38.77 | 38.95 | 38.75 | 38.87 | 34,216 | +0.09(+0.23%) |
Mar 21, 2022 | 38.80 | 38.99 | 38.76 | 38.78 | 100,905 | -0.23(-0.59%) |
Mar 18, 2022 | 38.84 | 39.10 | 38.75 | 39.01 | 104,151 | +0.05(+0.13%) |
Mar 17, 2022 | 38.70 | 39.17 | 38.67 | 38.96 | 29,283 | +0.15(+0.39%) |
Mar 16, 2022 | 38.64 | 38.89 | 38.15 | 38.81 | 67,855 | +0.69(+1.81%) |
Mar 15, 2022 | 37.94 | 38.22 | 37.94 | 38.12 | 49,671 | +0.12(+0.32%) |
Mar 14, 2022 | 37.91 | 38.12 | 37.83 | 38.00 | 71,192 | +0.07(+0.18%) |
Mar 11, 2022 | 38.35 | 38.35 | 37.88 | 37.93 | 91,081 | -0.30(-0.80%) |
Mar 10, 2022 | 38.09 | 38.29 | 37.99 | 38.23 | 28,227 | +0.03(+0.09%) |
Mar 09, 2022 | 38.16 | 38.40 | 38.02 | 38.20 | 60,431 | +0.48(+1.26%) |
Mar 08, 2022 | 37.75 | 38.08 | 37.59 | 37.73 | 424,498 | +0.16(+0.44%) |
Mar 07, 2022 | 37.92 | 37.92 | 37.55 | 37.56 | 159,201 | -0.36(-0.95%) |
Mar 04, 2022 | 38.30 | 38.33 | 37.87 | 37.92 | 130,426 | -0.77(-1.99%) |
Mar 03, 2022 | 38.92 | 38.94 | 38.63 | 38.69 | 84,009 | -0.47(-1.20%) |
Mar 02, 2022 | 39.12 | 39.58 | 39.04 | 39.16 | 303,654 | +0.00(+0.00%) |
Mar 01, 2022 | 39.44 | 39.59 | 39.05 | 39.16 | 232,691 | -0.58(-1.46%) |
Feb 28, 2022 | 39.56 | 39.97 | 39.35 | 39.74 | 205,130 | -0.67(-1.66%) |
Feb 25, 2022 | 40.52 | 40.53 | 40.23 | 40.41 | 221,882 | +0.36(+0.90%) |
Feb 24, 2022 | 39.34 | 40.05 | 39.34 | 40.05 | 159,039 | -0.28(-0.68%) |
Feb 23, 2022 | 40.76 | 40.76 | 40.27 | 40.33 | 335,838 | -0.50(-1.22%) |
Feb 22, 2022 | 41.06 | 41.15 | 40.77 | 40.83 | 69,788 | -0.45(-1.10%) |
Feb 18, 2022 | 41.28 | 0 | +0.09(+0.22%) | |||
Feb 17, 2022 | 41.33 | 41.36 | 41.16 | 41.19 | 94,026 | -0.23(-0.56%) |
Feb 16, 2022 | 41.45 | 41.45 | 41.34 | 41.42 | 68,220 | +0.06(+0.15%) |
Feb 15, 2022 | 41.39 | 41.50 | 41.31 | 41.36 | 139,671 | +0.20(+0.49%) |
Feb 14, 2022 | 41.26 | 41.29 | 41.06 | 41.16 | 71,804 | +0.20(+0.49%) |
Feb 11, 2022 | 41.42 | 41.50 | 40.86 | 40.96 | 94,865 | -0.30(-0.73%) |
Feb 10, 2022 | 41.63 | 41.70 | 41.26 | 41.26 | 161,382 | -0.48(-1.15%) |
Feb 09, 2022 | 41.76 | 41.77 | 41.65 | 41.74 | 147,085 | +0.13(+0.31%) |
Feb 08, 2022 | 41.57 | 41.61 | 41.45 | 41.61 | 245,950 | -0.03(-0.07%) |
Feb 07, 2022 | 41.61 | 41.73 | 41.59 | 41.64 | 177,815 | +0.00(+0.00%) |
Feb 04, 2022 | 41.66 | 41.67 | 41.50 | 41.64 | 114,947 | -0.15(-0.36%) |
Feb 03, 2022 | 41.91 | 41.73 | 41.79 | 122,556 | -0.28(-0.67%) | |
Feb 02, 2022 | 42.02 | 42.10 | 41.99 | 42.07 | 137,827 | +0.16(+0.38%) |