Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.16 | 41.20 | 40.41 | 40.47 | 1,044,374 | -0.86(-2.08%) |
Apr 28, 2022 | 41.59 | 41.64 | 41.06 | 41.33 | 1,216,384 | -0.12(-0.29%) |
Apr 27, 2022 | 43.05 | 43.05 | 41.37 | 41.45 | 1,546,146 | -0.91(-2.15%) |
Apr 26, 2022 | 42.86 | 43.01 | 42.16 | 42.36 | 1,015,446 | -0.52(-1.21%) |
Apr 25, 2022 | 43.32 | 43.34 | 42.33 | 42.88 | 944,289 | -0.56(-1.28%) |
Apr 22, 2022 | 44.64 | 44.76 | 43.37 | 43.44 | 1,782,197 | -1.12(-2.52%) |
Apr 21, 2022 | 44.86 | 45.06 | 44.53 | 44.56 | 1,039,153 | -0.36(-0.79%) |
Apr 20, 2022 | 44.86 | 45.27 | 44.86 | 44.92 | 751,727 | +0.51(+1.15%) |
Apr 19, 2022 | 44.39 | 44.65 | 44.12 | 44.40 | 1,054,687 | +0.12(+0.27%) |
Apr 18, 2022 | 44.60 | 44.90 | 44.10 | 44.29 | 617,012 | -0.36(-0.82%) |
Apr 14, 2022 | 44.21 | 44.96 | 44.08 | 44.65 | 1,041,068 | +0.40(+0.91%) |
Apr 13, 2022 | 44.37 | 44.71 | 43.89 | 44.25 | 982,766 | -0.26(-0.59%) |
Apr 12, 2022 | 44.11 | 44.98 | 43.95 | 44.51 | 843,291 | +0.27(+0.62%) |
Apr 11, 2022 | 44.40 | 45.15 | 43.98 | 44.24 | 1,549,758 | +0.26(+0.58%) |
Apr 08, 2022 | 43.46 | 44.51 | 43.44 | 43.98 | 754,394 | +0.75(+1.73%) |
Apr 07, 2022 | 43.59 | 43.83 | 43.21 | 43.24 | 946,243 | -0.38(-0.88%) |
Apr 06, 2022 | 43.04 | 43.84 | 42.85 | 43.62 | 589,531 | +0.57(+1.34%) |
Apr 05, 2022 | 43.02 | 43.57 | 42.83 | 43.04 | 804,557 | +0.15(+0.34%) |
Apr 04, 2022 | 43.19 | 43.29 | 42.52 | 42.90 | 585,006 | -0.44(-1.01%) |
Apr 01, 2022 | 42.66 | 43.34 | 42.41 | 43.34 | 458,680 | +0.68(+1.60%) |
Mar 31, 2022 | 42.75 | 43.24 | 42.65 | 42.65 | 528,836 | -0.08(-0.19%) |
Mar 30, 2022 | 42.57 | 42.74 | 42.18 | 42.73 | 398,035 | +0.17(+0.41%) |
Mar 29, 2022 | 42.51 | 42.63 | 42.15 | 42.56 | 584,619 | +0.23(+0.54%) |
Mar 28, 2022 | 41.83 | 42.33 | 41.63 | 42.33 | 535,505 | +0.58(+1.40%) |
Mar 25, 2022 | 41.13 | 41.75 | 41.01 | 41.75 | 649,599 | +0.77(+1.87%) |
Mar 24, 2022 | 41.00 | 41.20 | 40.69 | 40.98 | 545,818 | +0.04(+0.09%) |
Mar 23, 2022 | 41.06 | 41.19 | 40.53 | 40.95 | 622,668 | -0.14(-0.33%) |
Mar 22, 2022 | 41.52 | 41.74 | 40.93 | 41.08 | 594,219 | -0.19(-0.46%) |
Mar 21, 2022 | 40.81 | 41.48 | 40.81 | 41.27 | 552,528 | +0.52(+1.28%) |
Mar 18, 2022 | 40.90 | 41.16 | 40.41 | 40.75 | 1,957,019 | -0.29(-0.71%) |
Mar 17, 2022 | 40.78 | 41.45 | 40.45 | 41.05 | 534,158 | +0.21(+0.51%) |
Mar 16, 2022 | 40.85 | 41.11 | 40.25 | 40.84 | 726,780 | +0.02(+0.04%) |
Mar 15, 2022 | 40.70 | 41.22 | 40.44 | 40.82 | 524,509 | +0.35(+0.86%) |
Mar 14, 2022 | 40.94 | 41.25 | 40.12 | 40.47 | 663,883 | -0.34(-0.83%) |
Mar 11, 2022 | 41.06 | 41.27 | 40.69 | 40.81 | 802,162 | +0.07(+0.18%) |
Mar 10, 2022 | 40.98 | 41.24 | 40.33 | 40.74 | 1,073,325 | -0.49(-1.20%) |
Mar 09, 2022 | 41.59 | 41.79 | 41.13 | 41.23 | 989,519 | -0.13(-0.31%) |
Mar 08, 2022 | 41.84 | 42.16 | 41.07 | 41.36 | 639,379 | -0.32(-0.77%) |
Mar 07, 2022 | 40.95 | 41.90 | 40.73 | 41.68 | 879,721 | +0.58(+1.42%) |
Mar 04, 2022 | 41.05 | 41.27 | 39.94 | 41.09 | 1,602,320 | -0.36(-0.86%) |
Mar 03, 2022 | 40.40 | 41.45 | 40.40 | 41.45 | 568,104 | +1.21(+3.02%) |
Mar 02, 2022 | 40.38 | 40.50 | 39.96 | 40.23 | 1,043,917 | -0.04(-0.09%) |
Mar 01, 2022 | 40.87 | 41.06 | 39.66 | 40.27 | 795,655 | -0.68(-1.65%) |
Feb 28, 2022 | 40.38 | 41.06 | 40.13 | 40.95 | 650,345 | +0.35(+0.85%) |
Feb 25, 2022 | 39.59 | 40.60 | 39.90 | 40.60 | 919,595 | +1.39(+3.55%) |
Feb 24, 2022 | 38.40 | 39.32 | 38.13 | 39.21 | 929,455 | -0.19(-0.48%) |
Feb 23, 2022 | 39.42 | 40.30 | 38.97 | 39.40 | 1,316,318 | +0.08(+0.21%) |
Feb 22, 2022 | 39.32 | 39.69 | 39.05 | 39.32 | 662,444 | -0.30(-0.75%) |
Feb 18, 2022 | 39.61 | 0 | -0.27(-0.68%) | |||
Feb 17, 2022 | 39.57 | 40.13 | 39.04 | 39.89 | 503,420 | +0.23(+0.57%) |
Feb 16, 2022 | 39.62 | 39.88 | 39.38 | 39.66 | 570,525 | +0.01(+0.02%) |
Feb 15, 2022 | 40.10 | 40.27 | 39.45 | 39.65 | 343,006 | -0.22(-0.54%) |
Feb 14, 2022 | 40.33 | 40.40 | 39.58 | 39.87 | 344,266 | -0.39(-0.97%) |
Feb 11, 2022 | 40.50 | 41.08 | 40.12 | 40.26 | 493,488 | -0.06(-0.16%) |
Feb 10, 2022 | 41.12 | 41.26 | 40.23 | 40.32 | 427,181 | -1.07(-2.58%) |
Feb 09, 2022 | 41.39 | 41.74 | 41.08 | 41.39 | 467,641 | +0.08(+0.20%) |
Feb 08, 2022 | 41.33 | 41.57 | 41.19 | 41.30 | 474,599 | +0.10(+0.24%) |
Feb 07, 2022 | 40.91 | 41.35 | 40.76 | 41.20 | 476,700 | +0.09(+0.22%) |
Feb 04, 2022 | 41.43 | 41.59 | 40.96 | 41.11 | 447,511 | -0.48(-1.15%) |
Feb 03, 2022 | 42.11 | 41.37 | 41.59 | 476,653 | -0.47(-1.12%) | |
Feb 02, 2022 | 41.82 | 42.25 | 41.75 | 42.06 | 620,785 | +0.31(+0.74%) |