Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.73 | 40.17 | 39.14 | 39.20 | 980,790 | -1.01(-2.52%) |
Apr 28, 2022 | 40.23 | 40.62 | 39.51 | 40.21 | 929,546 | +0.54(+1.35%) |
Apr 27, 2022 | 39.49 | 40.18 | 39.32 | 39.68 | 1,142,543 | +0.34(+0.87%) |
Apr 26, 2022 | 40.56 | 40.76 | 39.31 | 39.34 | 1,440,305 | -1.22(-3.00%) |
Apr 25, 2022 | 40.01 | 40.56 | 39.32 | 40.56 | 1,184,287 | +0.54(+1.34%) |
Apr 22, 2022 | 40.94 | 40.94 | 39.98 | 40.02 | 888,690 | -0.98(-2.40%) |
Apr 21, 2022 | 41.90 | 42.08 | 40.93 | 41.00 | 628,744 | -0.53(-1.27%) |
Apr 20, 2022 | 41.86 | 42.13 | 41.36 | 41.53 | 1,007,869 | -0.04(-0.09%) |
Apr 19, 2022 | 40.70 | 41.61 | 40.58 | 41.57 | 1,223,094 | +0.92(+2.28%) |
Apr 18, 2022 | 40.76 | 41.08 | 40.49 | 40.64 | 736,147 | -0.36(-0.88%) |
Apr 14, 2022 | 41.80 | 42.13 | 40.98 | 41.00 | 548,435 | -0.86(-2.05%) |
Apr 13, 2022 | 41.36 | 41.87 | 41.02 | 41.86 | 567,937 | +0.37(+0.89%) |
Apr 12, 2022 | 42.59 | 42.77 | 41.49 | 41.49 | 737,195 | -0.61(-1.46%) |
Apr 11, 2022 | 42.26 | 42.86 | 42.08 | 42.10 | 943,869 | -0.40(-0.94%) |
Apr 08, 2022 | 42.10 | 42.91 | 42.07 | 42.50 | 703,417 | +0.54(+1.28%) |
Apr 07, 2022 | 41.96 | 42.22 | 41.59 | 41.97 | 974,962 | -0.22(-0.53%) |
Apr 06, 2022 | 42.30 | 42.79 | 42.13 | 42.19 | 721,369 | -0.53(-1.23%) |
Apr 05, 2022 | 42.07 | 43.12 | 41.99 | 42.72 | 1,775,117 | +0.42(+0.99%) |
Apr 04, 2022 | 42.45 | 42.82 | 42.15 | 42.30 | 1,017,986 | -0.05(-0.12%) |
Apr 01, 2022 | 42.60 | 42.90 | 42.02 | 42.35 | 897,329 | -0.01(-0.02%) |
Mar 31, 2022 | 42.72 | 43.28 | 42.36 | 42.36 | 876,899 | -0.42(-0.98%) |
Mar 30, 2022 | 43.30 | 43.30 | 42.66 | 42.77 | 703,337 | -0.81(-1.85%) |
Mar 29, 2022 | 42.85 | 43.73 | 42.57 | 43.58 | 1,172,406 | +1.34(+3.18%) |
Mar 28, 2022 | 42.16 | 42.42 | 41.80 | 42.24 | 1,134,847 | -0.23(-0.55%) |
Mar 25, 2022 | 42.50 | 42.78 | 42.16 | 42.47 | 681,857 | +0.19(+0.44%) |
Mar 24, 2022 | 42.27 | 42.55 | 42.01 | 42.29 | 697,874 | +0.23(+0.56%) |
Mar 23, 2022 | 42.83 | 43.15 | 42.04 | 42.05 | 611,078 | -1.17(-2.70%) |
Mar 22, 2022 | 43.22 | 43.49 | 42.97 | 43.22 | 785,892 | +0.23(+0.54%) |
Mar 21, 2022 | 42.99 | 43.21 | 42.74 | 42.99 | 464,817 | -0.34(-0.79%) |
Mar 18, 2022 | 42.31 | 43.41 | 41.99 | 43.33 | 1,683,453 | +0.92(+2.18%) |
Mar 17, 2022 | 42.42 | 42.89 | 42.14 | 42.40 | 856,345 | -0.33(-0.77%) |
Mar 16, 2022 | 41.60 | 42.84 | 41.51 | 42.74 | 1,059,366 | +1.65(+4.03%) |
Mar 15, 2022 | 40.83 | 41.10 | 40.55 | 41.08 | 805,250 | +0.42(+1.03%) |
Mar 14, 2022 | 40.46 | 41.03 | 40.38 | 40.66 | 741,973 | +0.50(+1.24%) |
Mar 11, 2022 | 40.67 | 40.93 | 40.16 | 40.17 | 757,710 | -0.21(-0.53%) |
Mar 10, 2022 | 39.81 | 40.52 | 39.81 | 40.38 | 547,183 | -0.10(-0.24%) |
Mar 09, 2022 | 40.47 | 40.79 | 40.28 | 40.48 | 685,534 | +0.92(+2.33%) |
Mar 08, 2022 | 39.74 | 40.30 | 38.72 | 39.56 | 1,408,870 | -0.22(-0.56%) |
Mar 07, 2022 | 40.45 | 40.63 | 39.56 | 39.78 | 1,451,545 | -0.92(-2.27%) |
Mar 04, 2022 | 40.88 | 41.14 | 39.91 | 40.70 | 962,902 | -0.66(-1.60%) |
Mar 03, 2022 | 41.65 | 41.81 | 41.02 | 41.36 | 1,904,485 | +0.06(+0.14%) |
Mar 02, 2022 | 40.44 | 41.37 | 40.18 | 41.30 | 1,639,974 | +1.09(+2.70%) |
Mar 01, 2022 | 40.44 | 40.75 | 40.04 | 40.22 | 1,116,058 | -0.39(-0.96%) |
Feb 28, 2022 | 40.84 | 41.44 | 40.27 | 40.61 | 1,173,092 | -0.96(-2.31%) |
Feb 25, 2022 | 40.75 | 41.60 | 40.49 | 41.57 | 1,465,261 | +0.99(+2.44%) |
Feb 24, 2022 | 39.75 | 40.77 | 39.40 | 40.58 | 1,016,549 | -0.35(-0.85%) |
Feb 23, 2022 | 42.12 | 42.41 | 40.90 | 40.93 | 1,078,445 | -0.98(-2.34%) |
Feb 22, 2022 | 41.93 | 42.41 | 41.72 | 41.91 | 1,130,465 | -0.20(-0.48%) |
Feb 18, 2022 | 42.11 | 0 | +0.26(+0.63%) | |||
Feb 17, 2022 | 43.20 | 43.62 | 41.81 | 41.85 | 1,764,430 | -1.61(-3.71%) |
Feb 16, 2022 | 43.11 | 43.95 | 42.87 | 43.46 | 1,166,306 | +0.16(+0.36%) |
Feb 15, 2022 | 43.53 | 43.92 | 42.92 | 43.30 | 1,091,744 | +0.24(+0.56%) |
Feb 14, 2022 | 42.73 | 43.34 | 42.17 | 43.06 | 1,295,745 | -0.47(-1.07%) |
Feb 11, 2022 | 46.58 | 46.65 | 43.36 | 43.53 | 1,829,486 | -3.40(-7.24%) |
Feb 10, 2022 | 47.36 | 47.76 | 46.65 | 46.92 | 931,706 | -1.36(-2.81%) |
Feb 09, 2022 | 48.19 | 48.68 | 48.17 | 48.28 | 461,430 | +0.40(+0.83%) |
Feb 08, 2022 | 47.09 | 48.05 | 47.09 | 47.88 | 768,774 | +0.65(+1.38%) |
Feb 07, 2022 | 47.26 | 47.62 | 47.06 | 47.23 | 588,338 | -0.10(-0.21%) |
Feb 04, 2022 | 47.38 | 47.56 | 46.62 | 47.33 | 816,945 | -0.33(-0.69%) |
Feb 03, 2022 | 47.80 | 47.66 | 757,709 | -0.82(-1.68%) | ||
Feb 02, 2022 | 48.52 | 48.78 | 48.26 | 48.48 | 966,845 | +0.16(+0.32%) |