Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.28 | 39.42 | 39.00 | 39.00 | 1,193 | -0.18(-0.46%) |
Apr 28, 2022 | 38.00 | 39.18 | 37.95 | 39.18 | 2,700 | +0.68(+1.77%) |
Apr 27, 2022 | 38.59 | 38.62 | 38.39 | 38.50 | 2,623 | -0.38(-0.98%) |
Apr 26, 2022 | 38.99 | 39.00 | 38.88 | 38.88 | 3,700 | -0.29(-0.74%) |
Apr 25, 2022 | 39.40 | 39.48 | 39.17 | 39.17 | 5,245 | -0.24(-0.61%) |
Apr 22, 2022 | 40.33 | 40.41 | 39.41 | 39.41 | 2,767 | -0.92(-2.28%) |
Apr 21, 2022 | 40.60 | 40.90 | 40.33 | 40.33 | 19,600 | -0.27(-0.67%) |
Apr 20, 2022 | 40.65 | 40.65 | 40.60 | 40.60 | 2,992 | -0.10(-0.25%) |
Apr 19, 2022 | 40.66 | 40.75 | 40.66 | 40.70 | 849 | +0.66(+1.65%) |
Apr 18, 2022 | 39.92 | 40.05 | 39.92 | 40.04 | 3,152 | +0.03(+0.07%) |
Apr 14, 2022 | 40.01 | 0 | -0.89(-2.18%) | |||
Apr 13, 2022 | 41.36 | 41.36 | 40.90 | 40.90 | 3,739 | +0.34(+0.84%) |
Apr 12, 2022 | 40.55 | 40.70 | 40.55 | 40.56 | 1,101 | +0.31(+0.77%) |
Apr 11, 2022 | 40.60 | 40.60 | 40.25 | 40.25 | 6,412 | -0.64(-1.57%) |
Apr 08, 2022 | 40.11 | 41.00 | 40.11 | 40.89 | 3,940 | +0.43(+1.06%) |
Apr 07, 2022 | 39.91 | 40.58 | 39.91 | 40.46 | 4,627 | -0.20(-0.49%) |
Apr 06, 2022 | 41.02 | 41.02 | 40.65 | 40.66 | 5,150 | -0.81(-1.95%) |
Apr 05, 2022 | 42.00 | 42.21 | 41.46 | 41.47 | 6,523 | -0.33(-0.79%) |
Apr 04, 2022 | 41.98 | 41.98 | 41.80 | 41.80 | 3,257 | +0.79(+1.93%) |
Apr 01, 2022 | 41.55 | 42.49 | 41.00 | 41.01 | 6,051 | -1.31(-3.10%) |
Mar 31, 2022 | 42.02 | 42.32 | 42.02 | 42.32 | 4,289 | -0.12(-0.28%) |
Mar 30, 2022 | 42.44 | 42.44 | 42.44 | 42.44 | 120 | +0.22(+0.52%) |
Mar 29, 2022 | 41.21 | 42.22 | 41.21 | 42.22 | 1,620 | +0.69(+1.66%) |
Mar 28, 2022 | 41.12 | 41.67 | 41.12 | 41.53 | 1,410 | +0.05(+0.12%) |
Mar 25, 2022 | 41.78 | 41.78 | 41.48 | 41.48 | 1,207 | -0.42(-1.00%) |
Mar 24, 2022 | 41.73 | 41.90 | 41.73 | 41.90 | 1,030 | +0.17(+0.41%) |
Mar 23, 2022 | 42.00 | 42.00 | 41.67 | 41.73 | 6,943 | +0.03(+0.07%) |
Mar 22, 2022 | 41.80 | 41.80 | 41.19 | 41.70 | 8,910 | -0.17(-0.41%) |
Mar 21, 2022 | 40.64 | 42.04 | 40.64 | 41.87 | 3,456 | +0.40(+0.96%) |
Mar 18, 2022 | 41.29 | 41.47 | 41.24 | 41.47 | 2,202 | +0.52(+1.27%) |
Mar 17, 2022 | 39.46 | 40.95 | 39.46 | 40.95 | 748 | +0.46(+1.14%) |
Mar 16, 2022 | 40.80 | 40.81 | 40.44 | 40.49 | 7,128 | +0.11(+0.27%) |
Mar 15, 2022 | 39.82 | 40.98 | 39.82 | 40.38 | 5,433 | +0.78(+1.97%) |
Mar 14, 2022 | 40.27 | 40.27 | 39.60 | 39.60 | 5,352 | +0.48(+1.23%) |
Mar 11, 2022 | 39.57 | 39.57 | 39.12 | 39.12 | 1,050 | -0.30(-0.76%) |
Mar 10, 2022 | 40.23 | 40.23 | 39.42 | 39.42 | 1,901 | -0.41(-1.03%) |
Mar 09, 2022 | 37.84 | 39.83 | 37.84 | 39.83 | 7,958 | +1.45(+3.78%) |
Mar 08, 2022 | 38.75 | 38.75 | 38.38 | 38.38 | 1,000 | +0.13(+0.34%) |
Mar 07, 2022 | 38.43 | 39.61 | 38.25 | 38.25 | 6,850 | -1.48(-3.73%) |
Mar 04, 2022 | 41.98 | 41.98 | 39.51 | 39.73 | 3,951 | -0.09(-0.23%) |
Mar 03, 2022 | 39.89 | 39.98 | 39.81 | 39.82 | 1,551 | -0.34(-0.85%) |
Mar 02, 2022 | 39.33 | 40.16 | 39.33 | 40.16 | 750 | +0.35(+0.88%) |
Mar 01, 2022 | 40.09 | 40.09 | 39.70 | 39.81 | 1,250 | -0.49(-1.22%) |
Feb 28, 2022 | 40.26 | 40.50 | 40.02 | 40.30 | 3,306 | +0.32(+0.80%) |
Feb 25, 2022 | 39.92 | 40.12 | 39.84 | 39.98 | 3,509 | +0.22(+0.55%) |
Feb 24, 2022 | 37.03 | 39.76 | 37.03 | 39.76 | 1,394 | +0.71(+1.82%) |
Feb 23, 2022 | 39.67 | 39.67 | 39.05 | 39.05 | 6,002 | +0.10(+0.26%) |
Feb 22, 2022 | 40.29 | 40.29 | 38.93 | 38.95 | 4,109 | -0.80(-2.01%) |
Feb 18, 2022 | 39.75 | 0 | -0.43(-1.07%) | |||
Feb 17, 2022 | 41.00 | 41.00 | 40.18 | 40.18 | 4,072 | -0.82(-2.00%) |
Feb 16, 2022 | 41.64 | 41.64 | 40.89 | 41.00 | 5,400 | -0.70(-1.68%) |
Feb 15, 2022 | 41.30 | 41.98 | 41.11 | 41.70 | 7,920 | +0.10(+0.24%) |
Feb 14, 2022 | 42.42 | 42.42 | 41.60 | 41.60 | 1,916 | -1.45(-3.37%) |
Feb 11, 2022 | 43.01 | 43.05 | 43.00 | 43.05 | 3,453 | +0.05(+0.12%) |
Feb 10, 2022 | 44.28 | 44.28 | 43.00 | 43.00 | 2,036 | +0.00(+0.00%) |
Feb 09, 2022 | 42.00 | 43.00 | 42.00 | 43.00 | 5,782 | +1.18(+2.82%) |
Feb 08, 2022 | 41.76 | 41.85 | 41.75 | 41.82 | 2,700 | -0.06(-0.14%) |
Feb 07, 2022 | 41.76 | 41.90 | 41.75 | 41.88 | 2,819 | -0.12(-0.29%) |
Feb 04, 2022 | 41.98 | 42.00 | 41.95 | 42.00 | 515 | -0.04(-0.10%) |
Feb 02, 2022 | 42.22 | 42.22 | 41.66 | 42.04 | 2,876 | +0.50(+1.20%) |