Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.21 | 40.40 | 39.02 | 39.12 | 769,887 | -0.92(-2.30%) |
Apr 28, 2022 | 39.32 | 40.33 | 38.64 | 40.04 | 1,132,610 | +1.09(+2.80%) |
Apr 27, 2022 | 38.58 | 39.32 | 38.17 | 38.95 | 927,215 | +0.53(+1.38%) |
Apr 26, 2022 | 38.71 | 39.28 | 38.40 | 38.42 | 1,695,689 | -0.28(-0.72%) |
Apr 25, 2022 | 38.56 | 38.89 | 37.39 | 38.70 | 2,235,464 | -1.09(-2.74%) |
Apr 22, 2022 | 40.81 | 41.01 | 39.71 | 39.79 | 657,820 | -1.20(-2.93%) |
Apr 21, 2022 | 42.64 | 42.65 | 40.84 | 40.99 | 721,650 | -1.46(-3.44%) |
Apr 20, 2022 | 42.33 | 42.63 | 41.91 | 42.45 | 745,581 | +0.35(+0.83%) |
Apr 19, 2022 | 42.14 | 42.49 | 41.87 | 42.10 | 420,160 | -0.28(-0.66%) |
Apr 18, 2022 | 42.31 | 42.59 | 42.00 | 42.38 | 333,808 | +0.49(+1.17%) |
Apr 14, 2022 | 41.74 | 42.18 | 41.62 | 41.89 | 389,044 | +0.06(+0.14%) |
Apr 13, 2022 | 41.63 | 41.84 | 41.07 | 41.83 | 1,165,650 | +0.68(+1.65%) |
Apr 12, 2022 | 41.30 | 41.76 | 41.07 | 41.15 | 770,827 | +0.49(+1.21%) |
Apr 11, 2022 | 41.25 | 41.48 | 40.58 | 40.66 | 604,153 | -0.95(-2.28%) |
Apr 08, 2022 | 40.86 | 41.71 | 40.86 | 41.61 | 488,855 | +0.90(+2.21%) |
Apr 07, 2022 | 40.46 | 40.81 | 39.90 | 40.71 | 465,806 | +0.37(+0.92%) |
Apr 06, 2022 | 40.58 | 40.75 | 40.06 | 40.34 | 666,711 | +0.01(+0.02%) |
Apr 05, 2022 | 41.18 | 41.59 | 40.25 | 40.33 | 1,805,625 | -0.65(-1.59%) |
Apr 04, 2022 | 41.20 | 41.27 | 40.62 | 40.98 | 520,149 | +0.02(+0.05%) |
Apr 01, 2022 | 40.41 | 41.06 | 40.41 | 40.96 | 557,556 | +0.51(+1.26%) |
Mar 31, 2022 | 40.78 | 41.30 | 40.44 | 40.45 | 618,361 | -0.52(-1.27%) |
Mar 30, 2022 | 41.01 | 41.29 | 40.77 | 40.97 | 497,208 | +0.35(+0.86%) |
Mar 29, 2022 | 39.96 | 40.62 | 39.44 | 40.62 | 660,346 | +0.04(+0.10%) |
Mar 28, 2022 | 40.88 | 40.88 | 40.33 | 40.58 | 405,582 | -0.92(-2.22%) |
Mar 25, 2022 | 40.54 | 41.50 | 40.44 | 41.50 | 404,210 | +0.88(+2.17%) |
Mar 24, 2022 | 40.68 | 40.86 | 40.41 | 40.62 | 622,800 | -0.04(-0.10%) |
Mar 23, 2022 | 40.50 | 40.89 | 40.49 | 40.66 | 447,407 | +0.53(+1.32%) |
Mar 22, 2022 | 40.42 | 40.42 | 39.74 | 40.13 | 380,538 | -0.21(-0.52%) |
Mar 21, 2022 | 39.52 | 40.39 | 39.52 | 40.34 | 334,560 | +1.22(+3.12%) |
Mar 18, 2022 | 39.07 | 39.25 | 38.85 | 39.12 | 431,074 | -0.03(-0.08%) |
Mar 17, 2022 | 38.43 | 39.20 | 38.43 | 39.15 | 1,022,249 | +1.19(+3.13%) |
Mar 16, 2022 | 38.13 | 38.33 | 37.42 | 37.96 | 828,779 | +0.07(+0.18%) |
Mar 15, 2022 | 37.53 | 38.11 | 37.12 | 37.89 | 1,379,111 | -0.73(-1.89%) |
Mar 14, 2022 | 39.19 | 39.22 | 38.21 | 38.62 | 780,276 | -1.08(-2.72%) |
Mar 11, 2022 | 39.50 | 40.14 | 39.50 | 39.70 | 626,143 | -0.35(-0.87%) |
Mar 10, 2022 | 39.27 | 40.11 | 39.27 | 40.05 | 1,307,439 | +0.93(+2.38%) |
Mar 09, 2022 | 38.92 | 39.73 | 38.26 | 39.12 | 1,113,653 | -0.68(-1.71%) |
Mar 08, 2022 | 40.03 | 40.95 | 39.10 | 39.80 | 1,388,746 | +0.24(+0.61%) |
Mar 07, 2022 | 39.83 | 40.26 | 38.93 | 39.56 | 1,623,802 | +0.23(+0.58%) |
Mar 04, 2022 | 38.42 | 39.34 | 38.26 | 39.33 | 856,068 | +0.98(+2.56%) |
Mar 03, 2022 | 38.19 | 38.51 | 38.03 | 38.35 | 1,139,566 | +0.10(+0.26%) |
Mar 02, 2022 | 37.98 | 38.48 | 37.83 | 38.25 | 1,087,031 | +0.77(+2.05%) |
Mar 01, 2022 | 37.55 | 38.05 | 37.10 | 37.48 | 1,302,087 | +0.30(+0.81%) |
Feb 28, 2022 | 36.49 | 37.22 | 36.27 | 37.18 | 1,149,887 | +0.62(+1.70%) |
Feb 25, 2022 | 35.60 | 36.57 | 35.93 | 36.56 | 1,425,172 | +0.97(+2.73%) |
Feb 24, 2022 | 36.37 | 36.37 | 34.81 | 35.59 | 2,956,937 | -0.15(-0.42%) |
Feb 23, 2022 | 35.76 | 36.11 | 35.59 | 35.74 | 1,909,143 | +0.23(+0.65%) |
Feb 22, 2022 | 36.69 | 36.75 | 35.09 | 35.51 | 2,434,081 | -0.48(-1.33%) |
Feb 18, 2022 | 35.99 | 0 | -0.27(-0.74%) | |||
Feb 17, 2022 | 36.29 | 36.52 | 36.03 | 36.26 | 1,476,965 | +0.01(+0.03%) |
Feb 16, 2022 | 36.17 | 36.65 | 36.10 | 36.25 | 1,927,742 | +0.37(+1.03%) |
Feb 15, 2022 | 35.56 | 35.93 | 35.24 | 35.88 | 1,260,797 | -0.19(-0.53%) |
Feb 14, 2022 | 36.59 | 36.59 | 35.75 | 36.07 | 1,935,361 | -0.57(-1.56%) |
Feb 11, 2022 | 35.94 | 36.73 | 35.79 | 36.64 | 1,783,636 | +0.91(+2.55%) |
Feb 10, 2022 | 35.74 | 36.49 | 35.56 | 35.73 | 1,092,906 | -0.26(-0.72%) |
Feb 09, 2022 | 35.83 | 36.20 | 35.70 | 35.99 | 1,435,734 | +0.39(+1.10%) |
Feb 08, 2022 | 36.02 | 36.02 | 35.34 | 35.60 | 1,431,372 | -0.42(-1.17%) |
Feb 07, 2022 | 35.65 | 36.30 | 35.35 | 36.02 | 957,679 | +0.33(+0.92%) |
Feb 04, 2022 | 35.70 | 36.17 | 35.54 | 35.69 | 1,157,385 | +0.30(+0.85%) |
Feb 03, 2022 | 35.65 | 35.71 | 35.16 | 35.39 | 1,115,766 | -0.42(-1.17%) |
Feb 02, 2022 | 35.73 | 35.87 | 35.25 | 35.81 | 772,504 | +0.15(+0.42%) |