Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.10 | 40.29 | 39.07 | 39.13 | 45,527 | -1.29(-3.19%) |
Apr 28, 2022 | 40.11 | 40.60 | 39.60 | 40.42 | 41,789 | +0.89(+2.25%) |
Apr 27, 2022 | 39.57 | 39.97 | 39.45 | 39.53 | 34,902 | +0.03(+0.08%) |
Apr 26, 2022 | 40.27 | 40.27 | 39.50 | 39.50 | 47,965 | -0.84(-2.08%) |
Apr 25, 2022 | 40.00 | 40.38 | 39.48 | 40.34 | 59,701 | +0.15(+0.37%) |
Apr 22, 2022 | 41.17 | 41.17 | 40.17 | 40.19 | 39,487 | -1.18(-2.85%) |
Apr 21, 2022 | 42.04 | 42.21 | 41.30 | 41.37 | 36,448 | -0.49(-1.17%) |
Apr 20, 2022 | 42.00 | 42.05 | 41.84 | 41.86 | 40,600 | +0.18(+0.43%) |
Apr 19, 2022 | 41.18 | 41.72 | 41.12 | 41.68 | 41,375 | +0.59(+1.44%) |
Apr 18, 2022 | 40.89 | 41.25 | 40.89 | 41.09 | 56,426 | +0.04(+0.10%) |
Apr 14, 2022 | 41.40 | 41.48 | 41.05 | 41.05 | 26,171 | -0.36(-0.87%) |
Apr 13, 2022 | 41.09 | 41.43 | 41.02 | 41.41 | 30,166 | +0.29(+0.71%) |
Apr 12, 2022 | 41.50 | 41.71 | 40.96 | 41.12 | 59,124 | -0.13(-0.32%) |
Apr 11, 2022 | 41.68 | 41.68 | 41.19 | 41.25 | 32,193 | -0.47(-1.13%) |
Apr 08, 2022 | 41.61 | 41.95 | 41.54 | 41.72 | 40,867 | +0.10(+0.24%) |
Apr 07, 2022 | 41.50 | 41.79 | 41.18 | 41.62 | 25,361 | +0.18(+0.43%) |
Apr 06, 2022 | 41.42 | 41.59 | 41.24 | 41.44 | 48,810 | -0.21(-0.51%) |
Apr 05, 2022 | 41.97 | 42.18 | 41.57 | 41.65 | 48,375 | -0.37(-0.88%) |
Apr 04, 2022 | 41.74 | 42.02 | 41.66 | 42.02 | 30,616 | +0.19(+0.45%) |
Apr 01, 2022 | 41.97 | 41.97 | 41.48 | 41.83 | 42,521 | +0.10(+0.24%) |
Mar 31, 2022 | 42.41 | 42.41 | 41.71 | 41.73 | 39,573 | -0.68(-1.60%) |
Mar 30, 2022 | 42.53 | 42.59 | 42.23 | 42.41 | 162,624 | -0.21(-0.49%) |
Mar 29, 2022 | 42.48 | 42.66 | 42.28 | 42.62 | 52,328 | +0.43(+1.02%) |
Mar 28, 2022 | 42.07 | 42.19 | 41.75 | 42.19 | 265,994 | +0.05(+0.12%) |
Mar 25, 2022 | 41.99 | 42.14 | 41.82 | 42.14 | 122,497 | +0.32(+0.77%) |
Mar 24, 2022 | 41.38 | 41.82 | 41.38 | 41.82 | 37,715 | +0.40(+0.97%) |
Mar 23, 2022 | 41.89 | 41.89 | 41.42 | 41.42 | 77,195 | -0.54(-1.29%) |
Mar 22, 2022 | 41.80 | 42.04 | 41.73 | 41.96 | 61,524 | +0.42(+1.01%) |
Mar 21, 2022 | 41.49 | 41.76 | 41.32 | 41.54 | 82,077 | -0.04(-0.10%) |
Mar 18, 2022 | 41.31 | 41.58 | 41.08 | 41.58 | 99,983 | +0.29(+0.70%) |
Mar 17, 2022 | 40.79 | 41.29 | 40.69 | 41.29 | 75,542 | +0.44(+1.08%) |
Mar 16, 2022 | 40.65 | 40.88 | 40.10 | 40.85 | 81,311 | +0.63(+1.57%) |
Mar 15, 2022 | 39.83 | 40.29 | 39.75 | 40.22 | 38,882 | +0.57(+1.44%) |
Mar 14, 2022 | 39.98 | 40.17 | 39.55 | 39.65 | 53,894 | -0.11(-0.28%) |
Mar 11, 2022 | 40.39 | 40.39 | 39.73 | 39.76 | 109,531 | -0.32(-0.80%) |
Mar 10, 2022 | 39.99 | 40.13 | 39.70 | 40.08 | 86,365 | -0.20(-0.50%) |
Mar 09, 2022 | 40.31 | 40.47 | 40.08 | 40.28 | 70,425 | +0.76(+1.92%) |
Mar 08, 2022 | 39.85 | 40.41 | 39.48 | 39.52 | 83,312 | -0.31(-0.78%) |
Mar 07, 2022 | 40.64 | 40.64 | 39.81 | 39.83 | 121,199 | -0.93(-2.28%) |
Mar 04, 2022 | 40.56 | 40.79 | 40.37 | 40.76 | 63,236 | -0.24(-0.59%) |
Mar 03, 2022 | 41.22 | 41.38 | 40.82 | 41.00 | 70,385 | -0.01(-0.02%) |
Mar 02, 2022 | 40.32 | 41.14 | 40.32 | 41.01 | 89,125 | +0.76(+1.89%) |
Mar 01, 2022 | 40.77 | 40.84 | 40.00 | 40.25 | 60,387 | -0.60(-1.47%) |
Feb 28, 2022 | 40.48 | 40.94 | 40.35 | 40.85 | 165,371 | -0.22(-0.54%) |
Feb 25, 2022 | 40.08 | 41.14 | 40.50 | 41.07 | 239,394 | +1.05(+2.62%) |
Feb 24, 2022 | 39.21 | 40.09 | 38.75 | 40.02 | 732,113 | +0.06(+0.15%) |
Feb 23, 2022 | 40.83 | 40.83 | 39.93 | 39.96 | 149,214 | -0.59(-1.45%) |
Feb 22, 2022 | 40.91 | 40.96 | 40.23 | 40.55 | 106,097 | -0.37(-0.90%) |
Feb 18, 2022 | 40.92 | 0 | -0.19(-0.46%) | |||
Feb 17, 2022 | 41.68 | 41.68 | 41.05 | 41.11 | 68,736 | -0.73(-1.74%) |
Feb 16, 2022 | 41.57 | 41.95 | 41.51 | 41.84 | 75,567 | +0.04(+0.10%) |
Feb 15, 2022 | 41.76 | 41.84 | 41.61 | 41.80 | 66,828 | +0.46(+1.11%) |
Feb 14, 2022 | 41.45 | 41.55 | 41.03 | 41.34 | 97,545 | -0.23(-0.56%) |
Feb 11, 2022 | 42.20 | 42.30 | 41.44 | 41.57 | 228,841 | -0.50(-1.18%) |
Feb 10, 2022 | 42.43 | 42.75 | 41.91 | 42.07 | 162,668 | -0.65(-1.52%) |
Feb 09, 2022 | 42.67 | 42.76 | 42.55 | 42.72 | 95,107 | +0.43(+1.02%) |
Feb 08, 2022 | 42.06 | 42.36 | 41.94 | 42.29 | 103,426 | +0.31(+0.74%) |
Feb 07, 2022 | 42.18 | 42.25 | 41.88 | 41.98 | 121,861 | -0.07(-0.17%) |
Feb 04, 2022 | 41.98 | 42.35 | 41.65 | 42.05 | 89,351 | +0.05(+0.12%) |
Feb 03, 2022 | 42.46 | 42.48 | 41.97 | 42.00 | 107,098 | -0.75(-1.75%) |
Feb 02, 2022 | 42.51 | 42.80 | 42.28 | 42.75 | 197,525 | +0.44(+1.04%) |