Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.45 | 38.57 | 38.07 | 38.15 | 417,116 | -0.37(-0.96%) |
Apr 28, 2022 | 38.59 | 38.73 | 38.44 | 38.51 | 893,168 | -0.14(-0.36%) |
Apr 27, 2022 | 38.60 | 38.83 | 38.52 | 38.65 | 358,850 | +0.03(+0.07%) |
Apr 26, 2022 | 38.73 | 38.81 | 38.54 | 38.63 | 724,493 | -0.23(-0.59%) |
Apr 25, 2022 | 38.67 | 38.90 | 38.51 | 38.86 | 480,585 | +0.18(+0.48%) |
Apr 22, 2022 | 38.91 | 38.93 | 38.59 | 38.67 | 540,911 | -0.24(-0.61%) |
Apr 21, 2022 | 39.15 | 39.27 | 38.81 | 38.91 | 260,488 | -0.19(-0.49%) |
Apr 20, 2022 | 39.06 | 39.22 | 39.00 | 39.10 | 415,402 | -0.03(-0.07%) |
Apr 19, 2022 | 38.90 | 39.16 | 38.90 | 39.13 | 461,680 | +0.18(+0.47%) |
Apr 18, 2022 | 39.10 | 39.24 | 38.85 | 38.94 | 611,421 | -0.16(-0.40%) |
Apr 14, 2022 | 39.27 | 39.34 | 39.02 | 39.10 | 386,595 | -0.23(-0.58%) |
Apr 13, 2022 | 39.10 | 39.35 | 39.04 | 39.33 | 246,850 | +0.31(+0.80%) |
Apr 12, 2022 | 39.02 | 39.21 | 38.86 | 39.01 | 567,644 | +0.04(+0.11%) |
Apr 11, 2022 | 39.02 | 39.09 | 38.79 | 38.97 | 362,503 | -0.20(-0.51%) |
Apr 08, 2022 | 39.13 | 39.27 | 39.00 | 39.17 | 635,196 | -0.03(-0.09%) |
Apr 07, 2022 | 39.47 | 39.47 | 39.10 | 39.20 | 2,046,121 | -0.35(-0.88%) |
Apr 06, 2022 | 39.54 | 39.55 | 39.27 | 39.55 | 268,442 | -0.17(-0.44%) |
Apr 05, 2022 | 39.86 | 39.92 | 39.67 | 39.73 | 883,632 | -0.21(-0.52%) |
Apr 04, 2022 | 39.74 | 39.94 | 39.68 | 39.94 | 255,074 | +0.16(+0.39%) |
Apr 01, 2022 | 39.84 | 39.84 | 39.68 | 39.78 | 309,055 | -0.12(-0.31%) |
Mar 31, 2022 | 39.81 | 39.90 | 39.71 | 39.90 | 953,416 | +0.03(+0.09%) |
Mar 30, 2022 | 39.75 | 39.88 | 39.66 | 39.87 | 2,131,220 | +0.07(+0.18%) |
Mar 29, 2022 | 39.25 | 39.81 | 39.25 | 39.80 | 751,357 | +0.72(+1.85%) |
Mar 28, 2022 | 39.12 | 39.24 | 39.01 | 39.07 | 269,959 | -0.11(-0.29%) |
Mar 25, 2022 | 39.23 | 39.42 | 39.06 | 39.19 | 236,312 | -0.03(-0.08%) |
Mar 24, 2022 | 39.27 | 39.27 | 39.13 | 39.22 | 281,686 | +0.05(+0.13%) |
Mar 23, 2022 | 39.21 | 39.37 | 39.15 | 39.17 | 338,252 | -0.03(-0.09%) |
Mar 22, 2022 | 39.28 | 39.29 | 39.11 | 39.20 | 422,018 | -0.13(-0.33%) |
Mar 21, 2022 | 39.32 | 39.51 | 39.23 | 39.33 | 272,474 | -0.08(-0.20%) |
Mar 18, 2022 | 39.31 | 39.44 | 39.25 | 39.41 | 558,987 | +0.03(+0.07%) |
Mar 17, 2022 | 39.14 | 39.46 | 39.14 | 39.38 | 204,033 | +0.27(+0.69%) |
Mar 16, 2022 | 38.76 | 39.24 | 38.76 | 39.12 | 257,964 | +0.44(+1.14%) |
Mar 15, 2022 | 38.45 | 38.67 | 38.41 | 38.67 | 282,544 | +0.27(+0.70%) |
Mar 14, 2022 | 38.87 | 38.87 | 38.38 | 38.40 | 1,093,171 | -0.51(-1.30%) |
Mar 11, 2022 | 39.18 | 39.24 | 38.85 | 38.91 | 191,991 | -0.30(-0.76%) |
Mar 10, 2022 | 39.26 | 39.30 | 39.06 | 39.21 | 135,023 | -0.16(-0.40%) |
Mar 09, 2022 | 39.40 | 39.49 | 39.30 | 39.37 | 224,391 | +0.13(+0.33%) |
Mar 08, 2022 | 39.31 | 39.40 | 39.12 | 39.24 | 331,092 | -0.12(-0.31%) |
Mar 07, 2022 | 39.70 | 39.75 | 39.30 | 39.36 | 197,994 | -0.49(-1.22%) |
Mar 04, 2022 | 39.88 | 39.94 | 39.77 | 39.84 | 194,139 | -0.11(-0.28%) |
Mar 03, 2022 | 40.00 | 40.09 | 39.89 | 39.96 | 632,392 | +0.09(+0.22%) |
Mar 02, 2022 | 40.08 | 40.08 | 39.87 | 39.87 | 590,551 | -0.16(-0.39%) |
Mar 01, 2022 | 39.95 | 40.09 | 39.89 | 40.03 | 877,618 | +0.00(+0.00%) |
Feb 28, 2022 | 39.92 | 40.08 | 39.84 | 40.03 | 363,485 | +0.00(+0.00%) |
Feb 25, 2022 | 39.70 | 40.07 | 39.83 | 40.03 | 234,305 | +0.36(+0.90%) |
Feb 24, 2022 | 39.30 | 39.73 | 39.33 | 39.67 | 332,318 | +0.02(+0.04%) |
Feb 23, 2022 | 39.75 | 39.83 | 39.46 | 39.65 | 739,369 | -0.03(-0.09%) |
Feb 22, 2022 | 39.65 | 39.78 | 39.55 | 39.69 | 822,188 | -0.05(-0.13%) |
Feb 18, 2022 | 39.74 | 0 | +0.04(+0.11%) | |||
Feb 17, 2022 | 39.82 | 39.85 | 39.66 | 39.70 | 223,184 | -0.19(-0.48%) |
Feb 16, 2022 | 39.71 | 39.89 | 39.59 | 39.89 | 188,516 | +0.16(+0.39%) |
Feb 15, 2022 | 39.58 | 39.76 | 39.58 | 39.73 | 215,026 | +0.15(+0.37%) |
Feb 14, 2022 | 39.74 | 39.79 | 39.49 | 39.58 | 140,712 | -0.23(-0.58%) |
Feb 11, 2022 | 40.02 | 40.08 | 39.70 | 39.82 | 327,255 | -0.25(-0.62%) |
Feb 10, 2022 | 40.18 | 40.25 | 39.99 | 40.07 | 186,149 | -0.22(-0.56%) |
Feb 09, 2022 | 40.22 | 40.42 | 40.22 | 40.29 | 348,553 | +0.02(+0.04%) |
Feb 08, 2022 | 40.22 | 40.28 | 40.13 | 40.27 | 398,391 | +0.24(+0.60%) |
Feb 07, 2022 | 40.14 | 40.20 | 40.02 | 40.03 | 382,125 | -0.11(-0.28%) |
Feb 04, 2022 | 40.08 | 40.33 | 40.08 | 40.14 | 206,493 | -0.14(-0.34%) |
Feb 03, 2022 | 40.37 | 40.27 | 40.28 | 186,089 | -0.32(-0.78%) | |
Feb 02, 2022 | 40.74 | 40.74 | 40.58 | 40.60 | 223,671 | +0.06(+0.14%) |