Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.64 | 39.11 | 37.82 | 37.82 | 526,139 | -0.43(-1.14%) |
Apr 28, 2022 | 38.30 | 38.47 | 37.57 | 38.26 | 687,413 | +0.34(+0.90%) |
Apr 27, 2022 | 37.27 | 38.18 | 37.27 | 37.92 | 522,613 | +1.45(+3.99%) |
Apr 26, 2022 | 37.64 | 37.67 | 36.43 | 36.46 | 1,169,543 | -1.54(-4.05%) |
Apr 25, 2022 | 37.51 | 38.09 | 36.94 | 38.00 | 8,205,074 | -0.73(-1.88%) |
Apr 22, 2022 | 40.38 | 40.42 | 38.63 | 38.73 | 713,958 | -2.00(-4.92%) |
Apr 21, 2022 | 42.85 | 42.85 | 40.30 | 40.73 | 1,527,835 | -2.29(-5.31%) |
Apr 20, 2022 | 43.32 | 43.37 | 42.42 | 43.02 | 309,411 | -0.76(-1.73%) |
Apr 19, 2022 | 43.67 | 43.86 | 43.36 | 43.77 | 556,082 | -0.18(-0.41%) |
Apr 18, 2022 | 43.66 | 44.10 | 43.61 | 43.95 | 466,877 | +0.40(+0.91%) |
Apr 14, 2022 | 43.89 | 43.93 | 43.35 | 43.56 | 195,008 | -0.09(-0.22%) |
Apr 13, 2022 | 42.48 | 43.69 | 42.48 | 43.65 | 700,186 | +1.45(+3.45%) |
Apr 12, 2022 | 42.63 | 42.92 | 42.09 | 42.20 | 283,395 | +0.15(+0.36%) |
Apr 11, 2022 | 42.61 | 42.73 | 41.71 | 42.05 | 611,238 | -0.88(-2.05%) |
Apr 08, 2022 | 43.11 | 43.11 | 42.59 | 42.92 | 587,253 | +0.36(+0.84%) |
Apr 07, 2022 | 42.11 | 42.71 | 41.82 | 42.56 | 274,758 | +0.42(+0.99%) |
Apr 06, 2022 | 42.61 | 42.79 | 41.77 | 42.15 | 388,221 | -0.84(-1.96%) |
Apr 05, 2022 | 44.31 | 44.61 | 42.81 | 42.99 | 480,885 | -1.27(-2.86%) |
Apr 04, 2022 | 44.51 | 44.56 | 43.95 | 44.26 | 426,640 | +0.14(+0.32%) |
Apr 01, 2022 | 43.32 | 44.16 | 43.31 | 44.11 | 826,035 | +1.12(+2.61%) |
Mar 31, 2022 | 43.33 | 43.45 | 42.98 | 42.99 | 192,185 | -0.39(-0.89%) |
Mar 30, 2022 | 43.01 | 43.69 | 43.01 | 43.38 | 385,962 | +0.38(+0.88%) |
Mar 29, 2022 | 43.17 | 43.17 | 42.41 | 43.00 | 537,781 | -0.47(-1.09%) |
Mar 28, 2022 | 43.39 | 43.50 | 42.74 | 43.47 | 577,292 | -0.43(-0.97%) |
Mar 25, 2022 | 43.61 | 44.01 | 43.46 | 43.90 | 918,056 | +0.27(+0.63%) |
Mar 24, 2022 | 43.27 | 43.91 | 43.27 | 43.62 | 457,861 | +0.48(+1.12%) |
Mar 23, 2022 | 42.78 | 43.42 | 42.58 | 43.14 | 895,037 | +0.46(+1.08%) |
Mar 22, 2022 | 42.83 | 43.16 | 42.41 | 42.68 | 501,522 | +0.20(+0.47%) |
Mar 21, 2022 | 41.71 | 42.73 | 41.71 | 42.48 | 468,020 | +1.00(+2.41%) |
Mar 18, 2022 | 40.92 | 41.69 | 40.75 | 41.48 | 978,884 | +0.56(+1.36%) |
Mar 17, 2022 | 40.11 | 40.98 | 40.00 | 40.92 | 362,957 | +0.93(+2.31%) |
Mar 16, 2022 | 38.98 | 40.01 | 38.89 | 40.00 | 924,567 | +1.84(+4.83%) |
Mar 15, 2022 | 37.69 | 38.15 | 37.41 | 38.15 | 651,221 | -0.61(-1.58%) |
Mar 14, 2022 | 39.96 | 40.04 | 38.54 | 38.77 | 708,170 | -1.78(-4.38%) |
Mar 11, 2022 | 41.08 | 41.19 | 40.41 | 40.54 | 462,040 | -0.84(-2.03%) |
Mar 10, 2022 | 40.86 | 41.40 | 40.75 | 41.38 | 649,047 | +0.89(+2.19%) |
Mar 09, 2022 | 40.55 | 40.60 | 39.67 | 40.50 | 557,919 | +0.25(+0.61%) |
Mar 08, 2022 | 40.62 | 40.92 | 39.86 | 40.25 | 4,976,405 | -0.48(-1.18%) |
Mar 07, 2022 | 41.97 | 42.22 | 40.59 | 40.73 | 2,330,069 | -1.30(-3.10%) |
Mar 04, 2022 | 42.14 | 42.21 | 41.26 | 42.04 | 706,073 | -0.36(-0.85%) |
Mar 03, 2022 | 42.04 | 42.46 | 41.61 | 42.40 | 1,232,814 | +0.96(+2.33%) |
Mar 02, 2022 | 41.19 | 41.59 | 40.54 | 41.43 | 662,497 | +1.18(+2.93%) |
Mar 01, 2022 | 40.36 | 40.95 | 39.85 | 40.25 | 768,331 | +0.01(+0.02%) |
Feb 28, 2022 | 39.52 | 40.28 | 39.22 | 40.24 | 979,015 | +0.67(+1.69%) |
Feb 25, 2022 | 38.21 | 39.67 | 38.79 | 39.57 | 744,302 | +1.56(+4.10%) |
Feb 24, 2022 | 37.62 | 38.10 | 36.95 | 38.01 | 493,486 | -0.29(-0.76%) |
Feb 23, 2022 | 38.74 | 38.90 | 38.23 | 38.30 | 382,647 | -0.25(-0.64%) |
Feb 22, 2022 | 38.67 | 39.02 | 38.06 | 38.55 | 1,656,850 | -0.05(-0.12%) |
Feb 18, 2022 | 38.60 | 0 | -0.18(-0.46%) | |||
Feb 17, 2022 | 39.16 | 39.18 | 38.54 | 38.78 | 216,268 | -0.53(-1.35%) |
Feb 16, 2022 | 38.92 | 39.43 | 38.89 | 39.31 | 394,119 | +0.36(+0.92%) |
Feb 15, 2022 | 39.08 | 39.20 | 38.55 | 38.95 | 329,515 | +0.17(+0.44%) |
Feb 14, 2022 | 38.73 | 38.99 | 38.25 | 38.78 | 436,577 | +0.26(+0.66%) |
Feb 11, 2022 | 38.81 | 39.30 | 38.18 | 38.52 | 653,438 | -0.40(-1.02%) |
Feb 10, 2022 | 38.72 | 39.80 | 38.65 | 38.92 | 699,685 | +0.20(+0.51%) |
Feb 09, 2022 | 37.77 | 38.88 | 37.73 | 38.72 | 809,605 | +1.30(+3.48%) |
Feb 08, 2022 | 36.71 | 37.49 | 36.50 | 37.42 | 723,835 | +0.84(+2.30%) |
Feb 07, 2022 | 36.28 | 36.79 | 36.24 | 36.58 | 1,012,360 | +0.43(+1.18%) |
Feb 04, 2022 | 35.63 | 36.36 | 35.56 | 36.15 | 159,066 | +0.24(+0.66%) |
Feb 03, 2022 | 35.90 | 35.91 | 126,948 | -0.40(-1.09%) | ||
Feb 02, 2022 | 36.54 | 36.56 | 35.91 | 36.31 | 269,662 | +0.29(+0.81%) |