Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.63 | 38.83 | 37.48 | 37.58 | 2,038,830 | -1.34(-3.45%) |
Apr 28, 2022 | 38.79 | 39.03 | 38.12 | 38.92 | 850,201 | +0.41(+1.05%) |
Apr 27, 2022 | 38.32 | 38.84 | 38.21 | 38.52 | 742,600 | +0.22(+0.58%) |
Apr 26, 2022 | 39.03 | 39.24 | 38.28 | 38.29 | 1,309,836 | -1.01(-2.58%) |
Apr 25, 2022 | 39.06 | 39.40 | 38.19 | 39.31 | 2,038,329 | +0.01(+0.02%) |
Apr 22, 2022 | 40.39 | 40.39 | 39.25 | 39.30 | 697,915 | -1.20(-2.95%) |
Apr 21, 2022 | 41.19 | 41.33 | 40.43 | 40.49 | 561,904 | -0.40(-0.97%) |
Apr 20, 2022 | 40.52 | 40.95 | 40.45 | 40.89 | 713,045 | +0.58(+1.44%) |
Apr 19, 2022 | 40.10 | 40.37 | 39.97 | 40.31 | 610,980 | +0.31(+0.77%) |
Apr 18, 2022 | 39.93 | 40.25 | 39.86 | 40.00 | 1,417,030 | -0.08(-0.19%) |
Apr 14, 2022 | 40.22 | 40.39 | 40.05 | 40.08 | 1,341,730 | -0.12(-0.29%) |
Apr 13, 2022 | 39.73 | 40.23 | 39.56 | 40.19 | 901,335 | +0.37(+0.92%) |
Apr 12, 2022 | 40.37 | 40.57 | 39.70 | 39.83 | 1,002,406 | -0.34(-0.84%) |
Apr 11, 2022 | 40.22 | 40.74 | 40.10 | 40.16 | 740,230 | -0.08(-0.19%) |
Apr 08, 2022 | 40.21 | 40.50 | 39.97 | 40.24 | 3,664,387 | +0.14(+0.36%) |
Apr 07, 2022 | 40.24 | 40.29 | 39.65 | 40.10 | 1,173,208 | -0.14(-0.34%) |
Apr 06, 2022 | 40.07 | 40.44 | 39.97 | 40.23 | 1,535,491 | +0.06(+0.14%) |
Apr 05, 2022 | 40.32 | 40.65 | 40.11 | 40.17 | 577,109 | -0.17(-0.43%) |
Apr 04, 2022 | 40.94 | 40.94 | 40.25 | 40.35 | 829,533 | -0.61(-1.48%) |
Apr 01, 2022 | 40.81 | 40.98 | 40.56 | 40.96 | 660,158 | +0.41(+1.00%) |
Mar 31, 2022 | 40.98 | 41.29 | 40.51 | 40.55 | 1,593,404 | -0.47(-1.15%) |
Mar 30, 2022 | 41.04 | 41.22 | 40.79 | 41.02 | 1,741,823 | -0.08(-0.19%) |
Mar 29, 2022 | 41.04 | 41.25 | 40.83 | 41.10 | 597,224 | +0.36(+0.88%) |
Mar 28, 2022 | 40.73 | 40.74 | 40.40 | 40.74 | 831,520 | +0.02(+0.05%) |
Mar 25, 2022 | 40.23 | 40.73 | 40.23 | 40.72 | 617,195 | +0.52(+1.30%) |
Mar 24, 2022 | 39.92 | 40.20 | 39.75 | 40.20 | 512,760 | +0.47(+1.19%) |
Mar 23, 2022 | 39.87 | 40.09 | 39.72 | 39.73 | 839,726 | -0.35(-0.87%) |
Mar 22, 2022 | 39.85 | 40.21 | 39.85 | 40.08 | 712,799 | +0.46(+1.17%) |
Mar 21, 2022 | 39.56 | 39.96 | 39.41 | 39.61 | 1,267,397 | +0.34(+0.86%) |
Mar 18, 2022 | 38.89 | 39.30 | 38.62 | 39.28 | 901,400 | +0.22(+0.57%) |
Mar 17, 2022 | 38.47 | 39.08 | 38.32 | 39.05 | 955,360 | +0.39(+1.02%) |
Mar 16, 2022 | 38.32 | 38.71 | 37.90 | 38.66 | 1,251,210 | +0.68(+1.80%) |
Mar 15, 2022 | 37.61 | 38.04 | 37.53 | 37.98 | 1,034,140 | +0.59(+1.57%) |
Mar 14, 2022 | 37.47 | 37.84 | 37.22 | 37.39 | 1,670,242 | +0.30(+0.80%) |
Mar 11, 2022 | 37.53 | 37.78 | 37.06 | 37.09 | 1,304,873 | -0.06(-0.16%) |
Mar 10, 2022 | 36.86 | 36.79 | 37.15 | 1,070,196 | -0.17(-0.46%) | |
Mar 09, 2022 | 37.15 | 37.64 | 37.15 | 37.32 | 1,086,554 | +1.00(+2.75%) |
Mar 08, 2022 | 36.65 | 37.26 | 36.11 | 36.33 | 1,922,030 | -0.17(-0.47%) |
Mar 07, 2022 | 37.28 | 37.28 | 36.48 | 36.50 | 1,852,524 | -1.05(-2.79%) |
Mar 04, 2022 | 37.66 | 37.70 | 37.21 | 37.55 | 1,619,491 | -0.55(-1.44%) |
Mar 03, 2022 | 38.37 | 38.51 | 37.80 | 38.09 | 1,354,375 | -0.07(-0.18%) |
Mar 02, 2022 | 37.46 | 38.36 | 37.46 | 38.16 | 2,226,687 | +0.98(+2.64%) |
Mar 01, 2022 | 38.13 | 38.29 | 36.99 | 37.18 | 1,122,784 | -1.22(-3.18%) |
Feb 28, 2022 | 38.01 | 38.58 | 38.01 | 38.40 | 1,658,397 | -0.43(-1.11%) |
Feb 25, 2022 | 37.68 | 38.87 | 38.12 | 38.83 | 1,325,755 | +1.36(+3.62%) |
Feb 24, 2022 | 36.71 | 37.56 | 36.46 | 37.48 | 1,523,928 | -0.21(-0.56%) |
Feb 23, 2022 | 38.49 | 38.64 | 37.66 | 37.69 | 1,671,372 | -0.51(-1.33%) |
Feb 22, 2022 | 38.52 | 38.73 | 37.96 | 38.20 | 1,033,971 | -0.42(-1.09%) |
Feb 18, 2022 | 38.62 | 0 | +0.06(+0.15%) | |||
Feb 17, 2022 | 39.11 | 39.11 | 38.45 | 38.56 | 1,023,676 | -0.80(-2.03%) |
Feb 16, 2022 | 39.05 | 39.49 | 39.05 | 39.36 | 630,926 | +0.11(+0.27%) |
Feb 15, 2022 | 39.01 | 39.33 | 38.87 | 39.26 | 1,270,761 | +0.65(+1.69%) |
Feb 14, 2022 | 39.01 | 39.19 | 38.28 | 38.60 | 1,460,872 | -0.39(-1.01%) |
Feb 11, 2022 | 39.40 | 39.80 | 38.80 | 39.00 | 1,654,177 | -0.43(-1.10%) |
Feb 10, 2022 | 39.48 | 40.16 | 39.25 | 39.43 | 1,017,156 | -0.30(-0.75%) |
Feb 09, 2022 | 39.80 | 40.03 | 39.66 | 39.73 | 1,044,232 | +0.14(+0.36%) |
Feb 08, 2022 | 39.12 | 39.69 | 39.05 | 39.58 | 1,189,187 | +0.56(+1.43%) |
Feb 07, 2022 | 39.08 | 39.35 | 38.95 | 39.03 | 1,612,578 | +0.05(+0.12%) |
Feb 04, 2022 | 38.59 | 39.31 | 38.47 | 38.98 | 721,957 | +0.40(+1.05%) |
Feb 03, 2022 | 38.82 | 38.52 | 38.57 | 745,387 | -0.38(-0.99%) | |
Feb 02, 2022 | 38.72 | 39.01 | 38.55 | 38.96 | 535,474 | +0.30(+0.77%) |