Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.75 | 40.81 | 40.63 | 40.70 | 1,042,087 | -0.10(-0.25%) |
Apr 28, 2022 | 40.86 | 40.87 | 40.74 | 40.81 | 920,194 | +0.01(+0.02%) |
Apr 27, 2022 | 40.86 | 40.86 | 40.73 | 40.80 | 1,248,443 | +0.02(+0.04%) |
Apr 26, 2022 | 40.87 | 40.87 | 40.74 | 40.78 | 1,049,215 | -0.12(-0.30%) |
Apr 25, 2022 | 40.87 | 40.90 | 40.77 | 40.90 | 1,020,297 | +0.03(+0.06%) |
Apr 22, 2022 | 40.93 | 40.94 | 40.84 | 40.87 | 748,982 | -0.03(-0.08%) |
Apr 21, 2022 | 40.98 | 40.98 | 40.88 | 40.91 | 1,101,021 | -0.02(-0.04%) |
Apr 20, 2022 | 40.97 | 40.97 | 40.86 | 40.92 | 1,118,127 | -0.07(-0.17%) |
Apr 19, 2022 | 40.89 | 41.00 | 40.86 | 40.99 | 770,910 | +0.16(+0.40%) |
Apr 18, 2022 | 40.95 | 40.96 | 40.82 | 40.83 | 1,202,871 | -0.09(-0.23%) |
Apr 14, 2022 | 40.92 | 40.96 | 40.84 | 40.92 | 992,385 | -0.04(-0.11%) |
Apr 13, 2022 | 40.90 | 40.97 | 40.83 | 40.97 | 698,554 | +0.08(+0.19%) |
Apr 12, 2022 | 40.82 | 40.91 | 40.73 | 40.89 | 1,004,261 | +0.16(+0.40%) |
Apr 11, 2022 | 40.92 | 40.92 | 40.68 | 40.73 | 685,928 | -0.16(-0.40%) |
Apr 08, 2022 | 41.07 | 41.07 | 40.84 | 40.89 | 908,961 | -0.03(-0.06%) |
Apr 07, 2022 | 40.84 | 40.92 | 40.73 | 40.92 | 1,458,625 | +0.07(+0.17%) |
Apr 06, 2022 | 40.82 | 40.89 | 40.71 | 40.85 | 641,903 | -0.07(-0.17%) |
Apr 05, 2022 | 40.72 | 40.94 | 40.72 | 40.92 | 1,456,456 | +0.03(+0.08%) |
Apr 04, 2022 | 40.71 | 40.88 | 40.67 | 40.88 | 842,960 | +0.16(+0.38%) |
Apr 01, 2022 | 40.61 | 40.73 | 40.61 | 40.73 | 570,057 | +0.10(+0.26%) |
Mar 31, 2022 | 40.68 | 40.76 | 40.60 | 40.62 | 1,976,649 | -0.06(-0.15%) |
Mar 30, 2022 | 40.74 | 40.77 | 40.61 | 40.68 | 2,431,459 | -0.03(-0.08%) |
Mar 29, 2022 | 40.67 | 40.74 | 40.65 | 40.72 | 978,251 | +0.09(+0.23%) |
Mar 28, 2022 | 40.51 | 40.63 | 40.51 | 40.62 | 812,219 | +0.06(+0.15%) |
Mar 25, 2022 | 40.61 | 40.61 | 40.50 | 40.56 | 938,277 | -0.02(-0.06%) |
Mar 24, 2022 | 40.61 | 40.61 | 40.48 | 40.59 | 982,118 | +0.11(+0.28%) |
Mar 23, 2022 | 40.59 | 40.59 | 40.47 | 40.47 | 775,453 | -0.08(-0.19%) |
Mar 22, 2022 | 40.52 | 40.59 | 40.52 | 40.55 | 767,847 | +0.04(+0.11%) |
Mar 21, 2022 | 40.42 | 40.53 | 40.41 | 40.51 | 659,415 | +0.12(+0.30%) |
Mar 18, 2022 | 40.21 | 40.45 | 40.21 | 40.39 | 643,123 | +0.03(+0.09%) |
Mar 17, 2022 | 40.16 | 40.39 | 40.16 | 40.35 | 1,756,694 | +0.14(+0.34%) |
Mar 16, 2022 | 39.98 | 40.67 | 39.88 | 40.22 | 997,030 | +0.16(+0.41%) |
Mar 15, 2022 | 40.03 | 40.11 | 39.91 | 40.05 | 323,487 | -0.03(-0.06%) |
Mar 14, 2022 | 39.92 | 40.14 | 39.92 | 40.08 | 478,869 | -0.06(-0.15%) |
Mar 11, 2022 | 40.20 | 40.26 | 40.03 | 40.14 | 1,030,944 | -0.09(-0.24%) |
Mar 10, 2022 | 40.40 | 40.40 | 40.18 | 40.23 | 850,427 | -0.15(-0.36%) |
Mar 09, 2022 | 40.30 | 40.41 | 40.27 | 40.38 | 1,131,825 | +0.16(+0.41%) |
Mar 08, 2022 | 40.28 | 40.42 | 40.14 | 40.22 | 1,353,214 | -0.10(-0.26%) |
Mar 07, 2022 | 40.65 | 40.65 | 40.28 | 40.32 | 1,219,637 | -0.37(-0.91%) |
Mar 04, 2022 | 40.81 | 40.81 | 40.64 | 40.69 | 911,935 | -0.04(-0.11%) |
Mar 03, 2022 | 40.79 | 40.81 | 40.72 | 40.73 | 688,793 | -0.07(-0.17%) |
Mar 02, 2022 | 40.78 | 40.84 | 40.75 | 40.80 | 859,399 | +0.03(+0.08%) |
Mar 01, 2022 | 40.78 | 40.80 | 40.66 | 40.77 | 502,649 | +0.00(+0.00%) |
Feb 28, 2022 | 40.75 | 40.83 | 40.65 | 40.77 | 794,616 | -0.01(-0.03%) |
Feb 25, 2022 | 40.62 | 40.80 | 40.71 | 40.78 | 1,169,727 | +0.12(+0.31%) |
Feb 24, 2022 | 40.62 | 40.68 | 40.54 | 40.65 | 1,345,607 | -0.07(-0.17%) |
Feb 23, 2022 | 40.80 | 40.83 | 40.72 | 40.72 | 1,229,718 | -0.03(-0.06%) |
Feb 22, 2022 | 40.78 | 40.80 | 40.70 | 40.75 | 1,347,696 | -0.04(-0.11%) |
Feb 18, 2022 | 40.79 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 40.86 | 40.86 | 40.74 | 40.78 | 1,048,874 | -0.10(-0.25%) |
Feb 16, 2022 | 40.84 | 40.89 | 40.77 | 40.88 | 696,153 | +0.05(+0.13%) |
Feb 15, 2022 | 40.76 | 40.87 | 40.75 | 40.83 | 1,008,539 | +0.04(+0.11%) |
Feb 14, 2022 | 40.91 | 40.91 | 40.73 | 40.79 | 1,610,066 | -0.10(-0.25%) |
Feb 11, 2022 | 41.00 | 41.01 | 40.81 | 40.89 | 1,487,900 | -0.11(-0.27%) |
Feb 10, 2022 | 41.00 | 41.07 | 40.94 | 41.00 | 1,492,112 | -0.07(-0.17%) |
Feb 09, 2022 | 41.03 | 41.08 | 41.01 | 41.07 | 1,074,827 | +0.04(+0.10%) |
Feb 08, 2022 | 41.05 | 41.07 | 41.02 | 41.03 | 987,891 | -0.01(-0.02%) |
Feb 07, 2022 | 41.13 | 41.13 | 41.02 | 41.04 | 1,440,801 | -0.03(-0.06%) |
Feb 04, 2022 | 41.08 | 41.11 | 41.00 | 41.06 | 1,289,369 | +0.05(+0.13%) |
Feb 03, 2022 | 41.01 | 41.01 | 1,097,228 | -0.04(-0.10%) | ||
Feb 02, 2022 | 41.04 | 41.10 | 41.00 | 41.06 | 980,263 | +0.00(+0.00%) |