Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.75 | 38.95 | 38.41 | 38.44 | 77,124 | -0.53(-1.36%) |
Apr 28, 2022 | 38.71 | 39.02 | 38.62 | 38.97 | 170,870 | +0.32(+0.83%) |
Apr 27, 2022 | 38.76 | 38.85 | 38.64 | 38.65 | 209,211 | -0.03(-0.07%) |
Apr 26, 2022 | 39.09 | 39.09 | 38.68 | 38.68 | 169,786 | -0.36(-0.92%) |
Apr 25, 2022 | 38.95 | 39.09 | 38.82 | 39.04 | 239,815 | +0.11(+0.29%) |
Apr 22, 2022 | 39.23 | 39.23 | 38.85 | 38.93 | 175,769 | -0.37(-0.94%) |
Apr 21, 2022 | 39.78 | 39.81 | 39.27 | 39.30 | 230,328 | -0.35(-0.89%) |
Apr 20, 2022 | 39.64 | 39.75 | 39.63 | 39.65 | 183,551 | +0.12(+0.31%) |
Apr 19, 2022 | 39.41 | 39.55 | 39.24 | 39.52 | 846,456 | +0.02(+0.05%) |
Apr 18, 2022 | 39.51 | 39.58 | 39.38 | 39.50 | 192,214 | -0.09(-0.22%) |
Apr 14, 2022 | 39.84 | 39.87 | 39.55 | 39.59 | 85,014 | -0.32(-0.81%) |
Apr 13, 2022 | 39.70 | 39.92 | 39.67 | 39.91 | 86,482 | +0.24(+0.60%) |
Apr 12, 2022 | 39.72 | 39.93 | 39.60 | 39.67 | 124,592 | -0.01(-0.02%) |
Apr 11, 2022 | 39.77 | 39.89 | 39.63 | 39.68 | 146,054 | -0.31(-0.78%) |
Apr 08, 2022 | 39.96 | 40.13 | 39.93 | 40.00 | 126,770 | -0.14(-0.35%) |
Apr 07, 2022 | 40.12 | 40.16 | 39.97 | 40.14 | 786,929 | -0.04(-0.09%) |
Apr 06, 2022 | 40.07 | 40.26 | 39.99 | 40.18 | 263,384 | -0.22(-0.54%) |
Apr 05, 2022 | 40.66 | 40.81 | 40.36 | 40.40 | 132,623 | -0.45(-1.09%) |
Apr 04, 2022 | 40.68 | 40.84 | 40.60 | 40.84 | 172,036 | +0.15(+0.36%) |
Apr 01, 2022 | 40.61 | 40.70 | 40.52 | 40.70 | 97,191 | +0.07(+0.16%) |
Mar 31, 2022 | 40.82 | 40.86 | 40.60 | 40.63 | 105,108 | -0.19(-0.46%) |
Mar 30, 2022 | 40.77 | 40.91 | 40.76 | 40.82 | 199,056 | -0.04(-0.09%) |
Mar 29, 2022 | 40.71 | 40.88 | 40.71 | 40.86 | 115,342 | +0.34(+0.84%) |
Mar 28, 2022 | 40.37 | 40.53 | 40.33 | 40.52 | 150,851 | +0.07(+0.16%) |
Mar 25, 2022 | 40.53 | 40.53 | 40.29 | 40.45 | 125,978 | -0.11(-0.28%) |
Mar 24, 2022 | 40.43 | 40.56 | 40.32 | 40.56 | 115,488 | +0.19(+0.47%) |
Mar 23, 2022 | 40.48 | 40.48 | 40.36 | 40.37 | 1,256,199 | -0.17(-0.42%) |
Mar 22, 2022 | 40.44 | 40.54 | 40.40 | 40.54 | 459,932 | +0.16(+0.40%) |
Mar 21, 2022 | 40.65 | 40.65 | 40.32 | 40.38 | 121,443 | -0.34(-0.84%) |
Mar 18, 2022 | 40.41 | 40.72 | 40.40 | 40.72 | 82,043 | +0.29(+0.73%) |
Mar 17, 2022 | 40.15 | 40.46 | 40.15 | 40.43 | 245,690 | +0.16(+0.40%) |
Mar 16, 2022 | 39.89 | 40.27 | 39.74 | 40.27 | 232,847 | +0.58(+1.45%) |
Mar 15, 2022 | 39.56 | 39.76 | 39.52 | 39.69 | 327,873 | +0.23(+0.57%) |
Mar 14, 2022 | 39.63 | 39.78 | 39.41 | 39.47 | 150,926 | -0.27(-0.69%) |
Mar 11, 2022 | 40.06 | 40.12 | 39.68 | 39.74 | 67,450 | -0.17(-0.43%) |
Mar 10, 2022 | 39.96 | 39.97 | 39.77 | 39.91 | 142,014 | -0.27(-0.68%) |
Mar 09, 2022 | 40.00 | 40.27 | 39.98 | 40.19 | 169,863 | +0.38(+0.95%) |
Mar 08, 2022 | 39.81 | 40.09 | 39.65 | 39.81 | 446,882 | -0.02(-0.05%) |
Mar 07, 2022 | 40.26 | 40.33 | 39.83 | 39.83 | 1,087,676 | -0.68(-1.68%) |
Mar 04, 2022 | 40.53 | 40.53 | 40.37 | 40.51 | 88,741 | -0.16(-0.40%) |
Mar 03, 2022 | 40.73 | 40.80 | 40.59 | 40.67 | 264,993 | -0.04(-0.09%) |
Mar 02, 2022 | 40.74 | 40.88 | 40.69 | 40.70 | 92,043 | +0.01(+0.02%) |
Mar 01, 2022 | 40.84 | 40.97 | 40.68 | 40.70 | 130,467 | -0.25(-0.60%) |
Feb 28, 2022 | 40.75 | 40.94 | 40.71 | 40.94 | 408,144 | +0.07(+0.16%) |
Feb 25, 2022 | 40.43 | 40.89 | 40.63 | 40.88 | 151,141 | +0.44(+1.10%) |
Feb 24, 2022 | 39.91 | 40.50 | 39.83 | 40.43 | 283,481 | -0.02(-0.05%) |
Feb 23, 2022 | 40.78 | 40.88 | 40.40 | 40.45 | 135,360 | -0.29(-0.72%) |
Feb 22, 2022 | 40.82 | 40.82 | 40.61 | 40.74 | 388,953 | -0.26(-0.62%) |
Feb 18, 2022 | 41.00 | 0 | -0.03(-0.07%) | |||
Feb 17, 2022 | 41.18 | 41.23 | 41.02 | 41.03 | 134,609 | -0.33(-0.80%) |
Feb 16, 2022 | 41.23 | 41.36 | 41.14 | 41.36 | 140,582 | +0.13(+0.32%) |
Feb 15, 2022 | 41.07 | 41.26 | 41.07 | 41.23 | 100,558 | +0.19(+0.46%) |
Feb 14, 2022 | 41.09 | 41.09 | 40.89 | 41.04 | 115,421 | -0.21(-0.50%) |
Feb 11, 2022 | 41.42 | 41.47 | 41.11 | 41.24 | 154,102 | -0.15(-0.37%) |
Feb 10, 2022 | 41.53 | 41.75 | 41.27 | 41.40 | 257,498 | -0.42(-0.99%) |
Feb 09, 2022 | 41.67 | 41.83 | 41.67 | 41.81 | 109,253 | +0.27(+0.66%) |
Feb 08, 2022 | 41.41 | 41.56 | 41.34 | 41.54 | 139,629 | +0.04(+0.09%) |
Feb 07, 2022 | 41.45 | 41.60 | 41.41 | 41.50 | 82,180 | -0.01(-0.02%) |
Feb 04, 2022 | 41.39 | 41.57 | 41.31 | 41.51 | 116,607 | -0.03(-0.07%) |
Feb 03, 2022 | 41.74 | 41.75 | 41.54 | 41.54 | 161,971 | -0.42(-0.99%) |
Feb 02, 2022 | 41.91 | 42.03 | 41.90 | 41.95 | 234,641 | +0.11(+0.27%) |