Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.23 | 38.31 | 36.83 | 36.93 | 452,930 | -1.45(-3.77%) |
Apr 28, 2022 | 38.70 | 38.93 | 38.33 | 38.38 | 351,367 | -0.02(-0.05%) |
Apr 27, 2022 | 38.86 | 39.41 | 38.39 | 38.39 | 461,641 | -0.62(-1.59%) |
Apr 26, 2022 | 39.27 | 40.04 | 38.94 | 39.01 | 513,444 | -0.32(-0.81%) |
Apr 25, 2022 | 40.74 | 40.94 | 38.88 | 39.33 | 521,919 | -1.39(-3.42%) |
Apr 22, 2022 | 40.65 | 41.01 | 40.41 | 40.72 | 442,203 | +0.03(+0.07%) |
Apr 21, 2022 | 40.71 | 41.18 | 40.60 | 40.70 | 410,583 | -0.13(-0.31%) |
Apr 20, 2022 | 41.09 | 41.35 | 40.81 | 40.82 | 350,323 | +0.10(+0.25%) |
Apr 19, 2022 | 40.89 | 41.37 | 40.69 | 40.72 | 576,827 | +0.19(+0.47%) |
Apr 18, 2022 | 40.61 | 40.81 | 40.17 | 40.53 | 422,439 | -0.03(-0.07%) |
Apr 14, 2022 | 40.57 | 41.01 | 40.55 | 40.56 | 324,057 | +0.05(+0.11%) |
Apr 13, 2022 | 41.16 | 41.31 | 40.15 | 40.51 | 526,385 | -0.61(-1.48%) |
Apr 12, 2022 | 40.67 | 41.37 | 40.63 | 41.12 | 633,344 | +0.40(+0.98%) |
Apr 11, 2022 | 41.87 | 42.30 | 40.64 | 40.72 | 702,931 | -1.08(-2.59%) |
Apr 08, 2022 | 42.12 | 42.24 | 41.61 | 41.81 | 695,377 | -0.11(-0.26%) |
Apr 07, 2022 | 42.35 | 42.42 | 41.62 | 41.92 | 580,148 | -0.35(-0.82%) |
Apr 06, 2022 | 41.95 | 42.39 | 41.89 | 42.26 | 624,464 | +0.47(+1.13%) |
Apr 05, 2022 | 41.36 | 42.21 | 41.36 | 41.79 | 462,429 | +0.43(+1.03%) |
Apr 04, 2022 | 41.58 | 41.58 | 41.01 | 41.36 | 408,302 | -0.28(-0.68%) |
Apr 01, 2022 | 41.09 | 41.78 | 40.95 | 41.64 | 522,427 | +0.55(+1.33%) |
Mar 31, 2022 | 41.34 | 41.72 | 40.90 | 41.10 | 537,117 | -0.37(-0.90%) |
Mar 30, 2022 | 41.31 | 41.71 | 41.23 | 41.47 | 339,995 | +0.16(+0.40%) |
Mar 29, 2022 | 41.29 | 41.39 | 40.71 | 41.31 | 487,376 | +0.35(+0.84%) |
Mar 28, 2022 | 40.61 | 41.19 | 40.47 | 40.96 | 400,218 | +0.14(+0.33%) |
Mar 25, 2022 | 39.74 | 40.84 | 39.69 | 40.82 | 276,579 | +1.15(+2.89%) |
Mar 24, 2022 | 39.97 | 40.18 | 39.54 | 39.68 | 283,413 | -0.22(-0.55%) |
Mar 23, 2022 | 40.08 | 40.29 | 39.70 | 39.90 | 442,955 | -0.32(-0.79%) |
Mar 22, 2022 | 40.68 | 40.68 | 39.88 | 40.21 | 424,812 | -0.29(-0.72%) |
Mar 21, 2022 | 39.91 | 41.06 | 39.69 | 40.51 | 511,056 | +0.74(+1.85%) |
Mar 18, 2022 | 40.59 | 40.59 | 39.39 | 39.77 | 1,641,529 | -0.52(-1.29%) |
Mar 17, 2022 | 40.62 | 40.97 | 40.20 | 40.29 | 623,194 | -0.66(-1.60%) |
Mar 16, 2022 | 41.25 | 41.26 | 40.54 | 40.94 | 748,832 | -0.43(-1.03%) |
Mar 15, 2022 | 41.67 | 41.72 | 41.02 | 41.37 | 479,816 | -0.07(-0.18%) |
Mar 14, 2022 | 41.54 | 41.66 | 41.13 | 41.44 | 446,259 | +0.05(+0.11%) |
Mar 11, 2022 | 41.43 | 41.83 | 41.22 | 41.40 | 313,918 | -0.17(-0.42%) |
Mar 10, 2022 | 40.81 | 41.71 | 40.72 | 41.57 | 407,783 | +0.48(+1.17%) |
Mar 09, 2022 | 41.59 | 41.60 | 40.93 | 41.09 | 387,903 | -0.20(-0.48%) |
Mar 08, 2022 | 42.40 | 42.57 | 41.29 | 41.29 | 492,669 | -1.00(-2.37%) |
Mar 07, 2022 | 42.55 | 42.69 | 41.86 | 42.29 | 530,132 | +0.00(+0.00%) |
Mar 04, 2022 | 40.99 | 42.34 | 40.72 | 42.29 | 503,911 | +1.10(+2.67%) |
Mar 03, 2022 | 40.60 | 41.27 | 40.42 | 41.19 | 547,650 | +0.64(+1.57%) |
Mar 02, 2022 | 40.23 | 40.81 | 40.04 | 40.55 | 453,659 | +0.47(+1.18%) |
Mar 01, 2022 | 40.65 | 41.22 | 39.63 | 40.08 | 473,701 | -0.55(-1.34%) |
Feb 28, 2022 | 40.10 | 40.74 | 39.86 | 40.62 | 662,344 | +0.20(+0.50%) |
Feb 25, 2022 | 39.67 | 40.65 | 39.31 | 40.42 | 650,209 | +0.92(+2.33%) |
Feb 24, 2022 | 38.15 | 39.62 | 38.15 | 39.50 | 551,042 | +0.92(+2.38%) |
Feb 23, 2022 | 38.49 | 39.50 | 38.49 | 38.58 | 641,443 | -0.10(-0.26%) |
Feb 22, 2022 | 38.95 | 39.12 | 38.46 | 38.68 | 507,123 | -0.13(-0.33%) |
Feb 18, 2022 | 38.81 | 0 | -0.14(-0.35%) | |||
Feb 17, 2022 | 38.43 | 38.96 | 38.03 | 38.95 | 283,476 | +0.40(+1.04%) |
Feb 16, 2022 | 38.72 | 39.04 | 38.39 | 38.55 | 567,126 | -0.26(-0.67%) |
Feb 15, 2022 | 38.90 | 39.38 | 38.63 | 38.81 | 277,351 | +0.13(+0.33%) |
Feb 14, 2022 | 39.00 | 39.18 | 38.47 | 38.68 | 460,363 | -0.20(-0.51%) |
Feb 11, 2022 | 38.86 | 39.30 | 38.58 | 38.88 | 451,462 | +0.07(+0.19%) |
Feb 10, 2022 | 39.25 | 39.85 | 38.53 | 38.81 | 454,065 | -1.08(-2.71%) |
Feb 09, 2022 | 40.03 | 40.03 | 39.51 | 39.89 | 321,523 | -0.01(-0.02%) |
Feb 08, 2022 | 40.18 | 40.36 | 39.75 | 39.90 | 328,301 | -0.03(-0.07%) |
Feb 07, 2022 | 39.59 | 40.17 | 39.29 | 39.93 | 292,795 | +0.13(+0.32%) |
Feb 04, 2022 | 39.63 | 40.06 | 39.10 | 39.80 | 283,352 | -0.07(-0.18%) |
Feb 03, 2022 | 39.65 | 39.96 | 39.87 | 374,726 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.78 | 39.91 | 39.39 | 39.70 | 521,033 | -0.24(-0.61%) |