Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.66 | 37.71 | 37.44 | 37.45 | 1,981,656 | -0.32(-0.86%) |
Apr 28, 2022 | 37.68 | 37.83 | 37.58 | 37.77 | 2,144,140 | +0.18(+0.47%) |
Apr 27, 2022 | 37.74 | 37.82 | 37.59 | 37.60 | 2,082,743 | -0.12(-0.33%) |
Apr 26, 2022 | 37.91 | 37.91 | 37.72 | 37.72 | 1,192,466 | -0.20(-0.53%) |
Apr 25, 2022 | 37.72 | 37.95 | 37.70 | 37.92 | 1,656,572 | +0.22(+0.58%) |
Apr 22, 2022 | 37.82 | 37.82 | 37.66 | 37.70 | 1,855,794 | -0.14(-0.37%) |
Apr 21, 2022 | 38.08 | 38.09 | 37.81 | 37.84 | 1,801,229 | -0.14(-0.37%) |
Apr 20, 2022 | 37.98 | 38.05 | 37.94 | 37.98 | 1,206,627 | +0.04(+0.12%) |
Apr 19, 2022 | 37.90 | 37.97 | 37.85 | 37.94 | 1,515,043 | +0.03(+0.07%) |
Apr 18, 2022 | 37.93 | 37.99 | 37.88 | 37.91 | 1,199,747 | -0.06(-0.16%) |
Apr 14, 2022 | 38.17 | 38.17 | 37.87 | 37.97 | 1,589,056 | -0.16(-0.41%) |
Apr 13, 2022 | 38.01 | 38.15 | 38.00 | 38.13 | 959,580 | +0.19(+0.51%) |
Apr 12, 2022 | 37.93 | 38.07 | 37.87 | 37.94 | 2,242,031 | +0.18(+0.46%) |
Apr 11, 2022 | 37.85 | 37.86 | 37.71 | 37.76 | 3,631,481 | -0.16(-0.42%) |
Apr 08, 2022 | 37.99 | 38.07 | 37.89 | 37.92 | 1,510,838 | -0.11(-0.28%) |
Apr 07, 2022 | 38.14 | 38.16 | 38.02 | 38.02 | 2,272,325 | -0.06(-0.16%) |
Apr 06, 2022 | 38.14 | 38.26 | 38.02 | 38.09 | 3,763,298 | -0.18(-0.48%) |
Apr 05, 2022 | 38.56 | 38.57 | 38.25 | 38.27 | 4,266,602 | -0.32(-0.84%) |
Apr 04, 2022 | 38.43 | 38.60 | 38.42 | 38.59 | 1,651,823 | +0.19(+0.50%) |
Apr 01, 2022 | 38.39 | 38.43 | 38.30 | 38.40 | 1,520,349 | +0.01(+0.03%) |
Mar 31, 2022 | 38.54 | 38.54 | 38.39 | 38.39 | 2,179,827 | -0.11(-0.29%) |
Mar 30, 2022 | 38.50 | 38.58 | 38.45 | 38.50 | 7,415,434 | -0.06(-0.16%) |
Mar 29, 2022 | 38.35 | 38.58 | 38.35 | 38.56 | 3,552,792 | +0.31(+0.80%) |
Mar 28, 2022 | 38.07 | 38.26 | 38.07 | 38.26 | 1,629,645 | +0.12(+0.32%) |
Mar 25, 2022 | 38.28 | 38.28 | 38.10 | 38.14 | 2,477,003 | -0.15(-0.39%) |
Mar 24, 2022 | 38.21 | 38.29 | 38.14 | 38.28 | 3,747,243 | +0.09(+0.23%) |
Mar 23, 2022 | 38.24 | 38.28 | 38.14 | 38.20 | 9,204,362 | -0.05(-0.14%) |
Mar 22, 2022 | 38.10 | 38.28 | 38.07 | 38.25 | 2,439,534 | +0.14(+0.37%) |
Mar 21, 2022 | 38.35 | 38.35 | 38.00 | 38.11 | 1,232,254 | -0.24(-0.64%) |
Mar 18, 2022 | 38.23 | 38.36 | 38.17 | 38.35 | 1,041,145 | +0.09(+0.23%) |
Mar 17, 2022 | 38.11 | 38.28 | 38.11 | 38.27 | 1,250,660 | +0.18(+0.48%) |
Mar 16, 2022 | 37.85 | 38.09 | 37.71 | 38.08 | 1,720,194 | +0.35(+0.93%) |
Mar 15, 2022 | 37.59 | 37.79 | 37.59 | 37.73 | 974,807 | +0.17(+0.46%) |
Mar 14, 2022 | 37.85 | 37.85 | 37.51 | 37.56 | 1,722,306 | -0.26(-0.69%) |
Mar 11, 2022 | 38.05 | 38.07 | 37.81 | 37.82 | 1,028,183 | -0.20(-0.53%) |
Mar 10, 2022 | 38.05 | 37.96 | 38.02 | 2,193,110 | -0.17(-0.43%) | |
Mar 09, 2022 | 38.07 | 38.23 | 38.04 | 38.19 | 2,337,963 | +0.24(+0.62%) |
Mar 08, 2022 | 38.03 | 38.13 | 37.94 | 37.95 | 2,687,270 | -0.05(-0.14%) |
Mar 07, 2022 | 38.22 | 38.24 | 38.00 | 38.00 | 1,634,633 | -0.29(-0.75%) |
Mar 04, 2022 | 38.42 | 38.43 | 38.27 | 38.29 | 1,600,276 | -0.18(-0.48%) |
Mar 03, 2022 | 38.57 | 38.60 | 38.45 | 38.48 | 1,061,363 | -0.06(-0.16%) |
Mar 02, 2022 | 38.46 | 38.56 | 38.42 | 38.54 | 1,826,641 | +0.10(+0.25%) |
Mar 01, 2022 | 38.57 | 38.64 | 38.40 | 38.44 | 2,780,432 | -0.11(-0.30%) |
Feb 28, 2022 | 38.44 | 38.62 | 38.43 | 38.56 | 2,159,545 | +0.01(+0.02%) |
Feb 25, 2022 | 38.43 | 38.56 | 38.50 | 38.55 | 1,713,292 | +0.17(+0.43%) |
Feb 24, 2022 | 37.99 | 38.41 | 37.95 | 38.38 | 2,395,658 | +0.11(+0.30%) |
Feb 23, 2022 | 38.34 | 38.38 | 38.25 | 38.27 | 2,293,066 | -0.03(-0.07%) |
Feb 22, 2022 | 38.35 | 38.42 | 38.26 | 38.30 | 1,139,174 | -0.08(-0.20%) |
Feb 18, 2022 | 38.37 | 0 | +0.07(+0.18%) | |||
Feb 17, 2022 | 38.36 | 38.40 | 38.30 | 38.30 | 3,674,081 | -0.14(-0.36%) |
Feb 16, 2022 | 38.27 | 38.46 | 38.25 | 38.44 | 1,463,662 | +0.13(+0.34%) |
Feb 15, 2022 | 38.30 | 38.30 | 38.27 | 38.31 | 1,488,834 | +0.04(+0.11%) |
Feb 14, 2022 | 38.26 | 38.30 | 38.14 | 38.27 | 2,077,136 | +0.02(+0.05%) |
Feb 11, 2022 | 38.43 | 38.43 | 38.21 | 38.25 | 5,590,019 | -0.10(-0.25%) |
Feb 10, 2022 | 38.53 | 38.62 | 38.35 | 38.35 | 4,871,008 | -0.32(-0.83%) |
Feb 09, 2022 | 38.63 | 38.70 | 38.62 | 38.67 | 1,184,690 | +0.15(+0.38%) |
Feb 08, 2022 | 38.57 | 38.61 | 38.52 | 38.52 | 1,024,907 | -0.03(-0.09%) |
Feb 07, 2022 | 38.49 | 38.60 | 38.46 | 38.56 | 1,004,667 | +0.02(+0.05%) |
Feb 04, 2022 | 38.55 | 38.58 | 38.40 | 38.54 | 2,041,341 | -0.08(-0.20%) |
Feb 03, 2022 | 38.77 | 38.62 | 38.62 | 1,534,563 | -0.22(-0.56%) | |
Feb 02, 2022 | 38.87 | 38.88 | 38.77 | 38.83 | 1,013,421 | +0.01(+0.02%) |