Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.29 | 40.22 | 39.29 | 39.41 | 373,974 | -0.14(-0.34%) |
Apr 28, 2022 | 39.18 | 39.80 | 38.39 | 39.55 | 263,327 | +0.83(+2.15%) |
Apr 27, 2022 | 38.39 | 39.39 | 38.31 | 38.72 | 192,904 | +0.35(+0.91%) |
Apr 26, 2022 | 39.62 | 39.70 | 38.30 | 38.37 | 257,418 | -1.80(-4.48%) |
Apr 25, 2022 | 39.01 | 40.31 | 38.89 | 40.17 | 239,869 | +0.88(+2.24%) |
Apr 22, 2022 | 40.89 | 40.89 | 39.18 | 39.29 | 350,392 | -1.92(-4.65%) |
Apr 21, 2022 | 42.53 | 42.64 | 41.10 | 41.20 | 174,442 | -0.92(-2.18%) |
Apr 20, 2022 | 41.96 | 42.38 | 41.43 | 42.12 | 216,941 | +0.61(+1.47%) |
Apr 19, 2022 | 40.21 | 41.73 | 40.21 | 41.51 | 285,010 | +1.40(+3.50%) |
Apr 18, 2022 | 39.98 | 40.66 | 39.66 | 40.11 | 260,644 | -0.11(-0.26%) |
Apr 14, 2022 | 40.24 | 40.63 | 39.90 | 40.21 | 220,836 | -0.01(-0.02%) |
Apr 13, 2022 | 39.44 | 40.46 | 39.40 | 40.22 | 169,435 | +0.73(+1.84%) |
Apr 12, 2022 | 39.69 | 40.23 | 39.32 | 39.50 | 441,143 | -0.03(-0.07%) |
Apr 11, 2022 | 39.63 | 40.14 | 39.22 | 39.53 | 169,787 | -0.43(-1.07%) |
Apr 08, 2022 | 39.57 | 40.67 | 39.55 | 39.95 | 237,499 | +0.54(+1.37%) |
Apr 07, 2022 | 39.57 | 39.75 | 38.63 | 39.41 | 301,640 | -0.15(-0.39%) |
Apr 06, 2022 | 39.44 | 39.74 | 38.44 | 39.57 | 241,846 | -0.37(-0.92%) |
Apr 05, 2022 | 40.61 | 41.23 | 39.69 | 39.93 | 320,018 | -0.72(-1.76%) |
Apr 04, 2022 | 40.10 | 41.12 | 39.79 | 40.65 | 456,025 | +1.01(+2.54%) |
Apr 01, 2022 | 39.18 | 39.74 | 39.01 | 39.64 | 298,917 | +0.70(+1.79%) |
Mar 31, 2022 | 40.01 | 40.47 | 38.84 | 38.95 | 236,778 | -1.26(-3.13%) |
Mar 30, 2022 | 41.09 | 41.21 | 40.18 | 40.21 | 131,263 | -0.91(-2.21%) |
Mar 29, 2022 | 40.15 | 41.48 | 40.15 | 41.11 | 379,369 | +1.46(+3.68%) |
Mar 28, 2022 | 39.78 | 40.10 | 39.32 | 39.65 | 261,017 | -0.37(-0.92%) |
Mar 25, 2022 | 39.83 | 40.14 | 39.49 | 40.02 | 214,709 | +0.49(+1.25%) |
Mar 24, 2022 | 40.63 | 40.63 | 39.13 | 39.53 | 207,356 | -1.07(-2.64%) |
Mar 23, 2022 | 41.90 | 42.44 | 40.36 | 40.60 | 229,637 | -1.67(-3.96%) |
Mar 22, 2022 | 42.70 | 43.00 | 42.08 | 42.28 | 152,847 | -0.12(-0.27%) |
Mar 21, 2022 | 42.76 | 43.22 | 42.00 | 42.39 | 181,322 | -0.53(-1.24%) |
Mar 18, 2022 | 42.33 | 43.20 | 41.69 | 42.92 | 323,752 | +0.67(+1.58%) |
Mar 17, 2022 | 41.50 | 42.28 | 41.14 | 42.26 | 164,507 | +0.32(+0.76%) |
Mar 16, 2022 | 41.13 | 42.18 | 40.96 | 41.94 | 196,312 | +1.17(+2.87%) |
Mar 15, 2022 | 41.26 | 41.52 | 40.18 | 40.77 | 184,888 | -0.15(-0.35%) |
Mar 14, 2022 | 40.89 | 41.75 | 40.59 | 40.91 | 217,611 | +0.24(+0.59%) |
Mar 11, 2022 | 41.45 | 41.59 | 40.33 | 40.67 | 255,266 | -0.43(-1.04%) |
Mar 10, 2022 | 41.26 | 41.96 | 40.67 | 41.10 | 269,286 | -0.87(-2.07%) |
Mar 09, 2022 | 40.97 | 42.25 | 40.97 | 41.97 | 171,558 | +1.87(+4.66%) |
Mar 08, 2022 | 40.36 | 41.46 | 39.86 | 40.10 | 395,334 | -0.32(-0.79%) |
Mar 07, 2022 | 41.63 | 41.74 | 39.88 | 40.41 | 693,793 | -1.14(-2.74%) |
Mar 04, 2022 | 41.72 | 42.30 | 41.20 | 41.55 | 370,202 | -0.68(-1.62%) |
Mar 03, 2022 | 43.84 | 43.89 | 41.89 | 42.24 | 255,558 | -1.49(-3.41%) |
Mar 02, 2022 | 42.53 | 44.89 | 42.18 | 43.73 | 753,319 | +1.81(+4.32%) |
Mar 01, 2022 | 42.01 | 43.10 | 40.79 | 41.92 | 527,756 | -0.28(-0.66%) |
Feb 28, 2022 | 41.56 | 42.69 | 41.48 | 42.20 | 326,669 | +0.07(+0.16%) |
Feb 25, 2022 | 41.56 | 42.42 | 41.52 | 42.13 | 240,561 | +0.57(+1.37%) |
Feb 24, 2022 | 39.44 | 41.86 | 39.38 | 41.56 | 284,234 | +1.18(+2.91%) |
Feb 23, 2022 | 41.09 | 41.29 | 40.31 | 40.39 | 292,066 | -0.13(-0.33%) |
Feb 22, 2022 | 40.72 | 41.19 | 40.12 | 40.52 | 215,898 | -0.30(-0.73%) |
Feb 18, 2022 | 40.82 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.04 | 42.31 | 40.98 | 41.13 | 188,308 | -1.22(-2.89%) |
Feb 16, 2022 | 42.68 | 42.71 | 42.05 | 42.35 | 227,422 | -0.59(-1.37%) |
Feb 15, 2022 | 43.06 | 43.40 | 42.71 | 42.94 | 199,203 | +0.37(+0.86%) |
Feb 14, 2022 | 42.76 | 43.36 | 42.37 | 42.57 | 120,381 | -0.01(-0.02%) |
Feb 11, 2022 | 44.32 | 44.67 | 42.29 | 42.58 | 238,728 | -1.69(-3.81%) |
Feb 10, 2022 | 43.80 | 45.23 | 43.80 | 44.27 | 312,682 | -0.27(-0.61%) |
Feb 09, 2022 | 44.59 | 45.01 | 44.41 | 44.54 | 207,543 | +0.55(+1.25%) |
Feb 08, 2022 | 43.47 | 44.14 | 43.17 | 43.99 | 203,305 | +0.51(+1.17%) |
Feb 07, 2022 | 43.52 | 43.96 | 43.00 | 43.48 | 236,181 | +0.01(+0.02%) |
Feb 04, 2022 | 44.24 | 44.58 | 43.30 | 43.47 | 304,704 | -0.65(-1.46%) |
Feb 03, 2022 | 44.18 | 43.92 | 44.11 | 171,012 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.31 | 45.60 | 44.57 | 44.71 | 283,389 | -0.66(-1.46%) |