Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.96 | 41.18 | 39.85 | 39.90 | 295,080 | -1.21(-2.93%) |
Apr 28, 2022 | 40.83 | 41.21 | 40.22 | 41.10 | 161,322 | +0.65(+1.60%) |
Apr 27, 2022 | 40.54 | 40.87 | 40.29 | 40.46 | 150,437 | +0.03(+0.07%) |
Apr 26, 2022 | 41.05 | 41.29 | 40.42 | 40.43 | 165,163 | -0.84(-2.02%) |
Apr 25, 2022 | 40.97 | 41.36 | 40.23 | 41.27 | 698,019 | -0.03(-0.08%) |
Apr 22, 2022 | 42.14 | 42.14 | 41.29 | 41.30 | 147,218 | -1.06(-2.51%) |
Apr 21, 2022 | 43.31 | 43.37 | 42.27 | 42.36 | 253,410 | -0.63(-1.46%) |
Apr 20, 2022 | 42.73 | 43.18 | 42.73 | 42.99 | 253,373 | +0.47(+1.11%) |
Apr 19, 2022 | 41.82 | 42.61 | 41.82 | 42.51 | 267,641 | +0.74(+1.77%) |
Apr 18, 2022 | 41.76 | 41.99 | 41.63 | 41.77 | 164,055 | +0.01(+0.02%) |
Apr 14, 2022 | 41.87 | 42.17 | 41.74 | 41.76 | 122,838 | -0.07(-0.16%) |
Apr 13, 2022 | 41.50 | 41.87 | 41.37 | 41.83 | 142,946 | +0.45(+1.08%) |
Apr 12, 2022 | 41.70 | 41.95 | 41.31 | 41.38 | 150,233 | -0.04(-0.09%) |
Apr 11, 2022 | 41.53 | 41.91 | 41.39 | 41.42 | 105,536 | -0.14(-0.34%) |
Apr 08, 2022 | 41.41 | 41.86 | 41.33 | 41.56 | 100,206 | +0.23(+0.55%) |
Apr 07, 2022 | 41.42 | 41.52 | 40.91 | 41.34 | 268,303 | -0.15(-0.37%) |
Apr 06, 2022 | 41.44 | 41.62 | 41.25 | 41.49 | 185,491 | -0.14(-0.34%) |
Apr 05, 2022 | 42.05 | 42.29 | 41.55 | 41.63 | 179,723 | -0.44(-1.04%) |
Apr 04, 2022 | 42.25 | 42.30 | 41.82 | 42.07 | 416,620 | -0.16(-0.38%) |
Apr 01, 2022 | 42.20 | 42.34 | 41.89 | 42.23 | 253,083 | +0.13(+0.31%) |
Mar 31, 2022 | 42.55 | 42.77 | 42.03 | 42.10 | 151,334 | -0.54(-1.27%) |
Mar 30, 2022 | 42.95 | 42.96 | 42.40 | 42.64 | 164,559 | -0.29(-0.68%) |
Mar 29, 2022 | 42.47 | 43.01 | 42.46 | 42.93 | 260,698 | +0.62(+1.46%) |
Mar 28, 2022 | 42.31 | 42.31 | 41.94 | 42.31 | 322,829 | -0.12(-0.29%) |
Mar 25, 2022 | 42.04 | 42.47 | 41.94 | 42.44 | 240,705 | +0.51(+1.21%) |
Mar 24, 2022 | 41.67 | 41.93 | 41.50 | 41.93 | 437,402 | +0.35(+0.84%) |
Mar 23, 2022 | 42.01 | 42.05 | 41.56 | 41.58 | 241,917 | -0.52(-1.24%) |
Mar 22, 2022 | 42.06 | 42.36 | 41.95 | 42.10 | 97,813 | +0.20(+0.47%) |
Mar 21, 2022 | 42.03 | 42.42 | 41.71 | 41.90 | 290,760 | -0.04(-0.09%) |
Mar 18, 2022 | 41.61 | 41.98 | 41.34 | 41.94 | 105,240 | +0.23(+0.54%) |
Mar 17, 2022 | 41.19 | 41.77 | 41.14 | 41.71 | 157,703 | +0.37(+0.89%) |
Mar 16, 2022 | 40.97 | 41.35 | 40.53 | 41.34 | 258,641 | +0.68(+1.67%) |
Mar 15, 2022 | 40.31 | 40.67 | 40.19 | 40.66 | 168,650 | +0.43(+1.08%) |
Mar 14, 2022 | 40.50 | 40.77 | 40.06 | 40.23 | 119,682 | -0.12(-0.30%) |
Mar 11, 2022 | 40.82 | 40.97 | 40.33 | 40.35 | 94,017 | -0.23(-0.56%) |
Mar 10, 2022 | 40.22 | 40.67 | 40.15 | 40.58 | 203,560 | +0.04(+0.09%) |
Mar 09, 2022 | 40.38 | 40.80 | 40.38 | 40.54 | 200,080 | +0.69(+1.73%) |
Mar 08, 2022 | 40.20 | 40.66 | 39.79 | 39.85 | 437,956 | -0.16(-0.40%) |
Mar 07, 2022 | 41.19 | 41.19 | 39.95 | 40.01 | 196,283 | -1.26(-3.05%) |
Mar 04, 2022 | 41.20 | 41.27 | 40.78 | 41.27 | 115,835 | -0.30(-0.73%) |
Mar 03, 2022 | 41.72 | 41.74 | 41.20 | 41.57 | 149,104 | +0.00(+0.00%) |
Mar 02, 2022 | 40.79 | 41.77 | 40.79 | 41.57 | 278,726 | +1.11(+2.73%) |
Mar 01, 2022 | 41.23 | 41.36 | 40.27 | 40.46 | 272,996 | -0.92(-2.22%) |
Feb 28, 2022 | 40.86 | 41.43 | 40.81 | 41.38 | 161,859 | +0.09(+0.23%) |
Feb 25, 2022 | 40.11 | 41.30 | 40.43 | 41.29 | 192,025 | +1.30(+3.26%) |
Feb 24, 2022 | 39.08 | 40.07 | 38.93 | 39.98 | 260,054 | +0.06(+0.14%) |
Feb 23, 2022 | 40.74 | 40.84 | 39.84 | 39.92 | 153,377 | -0.49(-1.22%) |
Feb 22, 2022 | 40.92 | 41.03 | 40.20 | 40.42 | 208,041 | -0.53(-1.30%) |
Feb 18, 2022 | 40.95 | 0 | -0.04(-0.09%) | |||
Feb 17, 2022 | 41.44 | 41.49 | 40.96 | 40.99 | 134,123 | -0.63(-1.52%) |
Feb 16, 2022 | 41.37 | 41.82 | 41.35 | 41.62 | 220,735 | +0.17(+0.41%) |
Feb 15, 2022 | 41.12 | 41.53 | 41.10 | 41.45 | 169,949 | +0.61(+1.50%) |
Feb 14, 2022 | 41.15 | 41.35 | 40.62 | 40.84 | 180,653 | -0.26(-0.64%) |
Feb 11, 2022 | 41.33 | 41.76 | 40.95 | 41.10 | 259,579 | -0.28(-0.69%) |
Feb 10, 2022 | 41.59 | 42.23 | 41.16 | 41.39 | 224,080 | -0.55(-1.31%) |
Feb 09, 2022 | 41.72 | 42.02 | 41.72 | 41.93 | 179,665 | +0.54(+1.30%) |
Feb 08, 2022 | 41.04 | 41.47 | 41.00 | 41.40 | 113,644 | +0.51(+1.25%) |
Feb 07, 2022 | 40.93 | 41.17 | 40.81 | 40.88 | 174,171 | -0.05(-0.12%) |
Feb 04, 2022 | 41.00 | 41.23 | 40.52 | 40.93 | 167,245 | -0.05(-0.12%) |
Feb 03, 2022 | 41.18 | 40.90 | 40.98 | 243,573 | -0.41(-0.98%) | |
Feb 02, 2022 | 41.28 | 41.46 | 41.00 | 41.39 | 186,687 | +0.14(+0.34%) |