Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2022 | 0 | +0.00(+0.00%) | ||||
Apr 29, 2022 | 42.06 | 42.06 | 41.87 | 41.87 | 366 | -0.10(-0.25%) |
Apr 28, 2022 | 41.91 | 42.05 | 41.90 | 41.98 | 2,941 | +0.24(+0.57%) |
Apr 27, 2022 | 41.64 | 41.80 | 41.64 | 41.74 | 15,590 | +0.25(+0.60%) |
Apr 26, 2022 | 41.51 | 41.57 | 41.49 | 41.49 | 10,438 | -0.03(-0.08%) |
Apr 25, 2022 | 41.32 | 41.52 | 41.32 | 41.52 | 496 | -0.08(-0.18%) |
Apr 22, 2022 | 41.66 | 41.66 | 41.60 | 41.60 | 186 | -0.15(-0.36%) |
Apr 21, 2022 | 41.86 | 41.86 | 41.75 | 41.75 | 599 | -0.09(-0.21%) |
Apr 20, 2022 | 41.78 | 41.88 | 41.66 | 41.84 | 4,630 | -0.11(-0.26%) |
Apr 19, 2022 | 42.01 | 42.05 | 41.72 | 41.95 | 3,451 | -0.08(-0.18%) |
Apr 18, 2022 | 42.15 | 42.22 | 42.02 | 42.02 | 2,677 | -0.07(-0.15%) |
Apr 14, 2022 | 41.79 | 42.25 | 41.79 | 42.09 | 19,204 | +0.37(+0.89%) |
Apr 13, 2022 | 41.76 | 41.77 | 41.60 | 41.72 | 16,022 | +0.07(+0.17%) |
Apr 12, 2022 | 41.73 | 41.98 | 41.65 | 41.65 | 12,392 | +0.06(+0.15%) |
Apr 11, 2022 | 41.60 | 41.67 | 41.58 | 41.59 | 11,190 | +0.07(+0.18%) |
Apr 08, 2022 | 41.48 | 41.61 | 41.47 | 41.51 | 1,439 | +0.15(+0.35%) |
Apr 07, 2022 | 41.34 | 41.52 | 41.24 | 41.37 | 57,641 | +0.12(+0.29%) |
Apr 06, 2022 | 41.32 | 41.34 | 41.25 | 41.25 | 3,817 | -0.00(-0.01%) |
Apr 05, 2022 | 41.16 | 41.25 | 41.16 | 41.25 | 1,422 | +0.21(+0.51%) |
Apr 04, 2022 | 41.04 | 41.04 | 41.04 | 41.04 | 2 | +0.24(+0.59%) |
Apr 01, 2022 | 40.81 | 40.81 | 40.81 | 40.81 | 1,923 | +0.08(+0.19%) |
Mar 31, 2022 | 40.91 | 40.91 | 40.73 | 40.73 | 131 | -0.16(-0.39%) |
Mar 30, 2022 | 40.87 | 40.89 | 40.87 | 40.89 | 156 | +0.05(+0.13%) |
Mar 29, 2022 | 40.83 | 40.83 | 40.83 | 40.83 | 17 | -0.15(-0.36%) |
Mar 28, 2022 | 41.10 | 41.10 | 40.98 | 40.98 | 601 | +0.02(+0.05%) |
Mar 25, 2022 | 41.03 | 41.12 | 40.95 | 40.96 | 11,144 | +0.01(+0.03%) |
Mar 24, 2022 | 40.95 | 40.95 | 40.95 | 40.95 | 1 | -0.02(-0.04%) |
Mar 23, 2022 | 40.96 | 40.96 | 40.96 | 40.96 | 4 | +0.13(+0.31%) |
Mar 22, 2022 | 40.79 | 40.83 | 40.79 | 40.83 | 173 | +0.15(+0.36%) |
Mar 21, 2022 | 40.69 | 40.69 | 40.69 | 40.69 | 105 | +0.41(+1.02%) |
Mar 18, 2022 | 40.27 | 40.27 | 40.27 | 40.27 | 100 | -0.01(-0.01%) |
Mar 17, 2022 | 40.12 | 40.28 | 40.12 | 40.28 | 243 | +0.25(+0.63%) |
Mar 16, 2022 | 40.00 | 40.10 | 39.96 | 40.03 | 2,056 | +0.01(+0.01%) |
Mar 15, 2022 | 40.02 | 40.02 | 40.02 | 40.02 | 22 | -0.07(-0.18%) |
Mar 14, 2022 | 40.09 | 40.10 | 40.04 | 40.10 | 1,666 | -0.21(-0.52%) |
Mar 11, 2022 | 40.06 | 40.31 | 40.06 | 40.31 | 284 | +0.21(+0.53%) |
Mar 10, 2022 | 40.09 | 40.09 | 40.09 | 40.09 | 17 | +0.12(+0.31%) |
Mar 09, 2022 | 39.79 | 40.02 | 39.74 | 39.97 | 1,895 | -0.30(-0.74%) |
Mar 08, 2022 | 40.31 | 40.31 | 40.27 | 40.27 | 243 | +0.15(+0.38%) |
Mar 07, 2022 | 40.05 | 40.12 | 40.05 | 40.12 | 3,506 | +0.22(+0.56%) |
Mar 04, 2022 | 39.77 | 39.90 | 39.76 | 39.90 | 9,513 | +0.17(+0.42%) |
Mar 03, 2022 | 39.89 | 39.89 | 39.73 | 39.73 | 1,377 | +0.03(+0.08%) |
Mar 02, 2022 | 39.60 | 39.70 | 39.58 | 39.70 | 817 | +0.21(+0.53%) |
Mar 01, 2022 | 39.49 | 39.49 | 39.49 | 39.49 | 126 | +0.13(+0.33%) |
Feb 28, 2022 | 39.36 | 39.36 | 39.36 | 39.36 | 141 | -0.09(-0.22%) |
Feb 25, 2022 | 39.43 | 39.45 | 39.43 | 39.45 | 481 | -0.14(-0.37%) |
Feb 24, 2022 | 39.68 | 39.68 | 39.59 | 39.59 | 11,112 | +0.10(+0.25%) |
Feb 23, 2022 | 39.41 | 39.49 | 39.41 | 39.49 | 550 | +0.17(+0.44%) |
Feb 22, 2022 | 39.43 | 39.43 | 39.32 | 39.32 | 465 | +0.09(+0.23%) |
Feb 18, 2022 | 39.23 | 0 | +0.02(+0.05%) | |||
Feb 17, 2022 | 39.21 | 39.21 | 39.21 | 39.21 | 187 | -0.10(-0.27%) |
Feb 16, 2022 | 39.36 | 39.41 | 39.31 | 39.31 | 2,853 | -0.00(-0.00%) |
Feb 15, 2022 | 39.32 | 39.32 | 39.32 | 39.32 | 3 | -0.00(-0.00%) |
Feb 14, 2022 | 39.34 | 39.34 | 39.32 | 39.32 | 504 | +0.12(+0.30%) |
Feb 11, 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 100 | +0.03(+0.07%) |
Feb 10, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 96 | +0.03(+0.08%) |
Feb 09, 2022 | 39.14 | 39.14 | 39.14 | 39.14 | 49 | -0.06(-0.17%) |
Feb 08, 2022 | 39.21 | 39.21 | 39.21 | 39.21 | 39 | +0.04(+0.10%) |
Feb 07, 2022 | 39.16 | 39.16 | 39.16 | 39.16 | 3,112 | -0.04(-0.09%) |
Feb 04, 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 100 | +0.17(+0.43%) |
Feb 03, 2022 | 39.03 | 39.03 | 39.03 | 39.03 | 103 | +0.07(+0.19%) |
Feb 02, 2022 | 38.98 | 38.98 | 38.98 | 38.96 | 620 | -0.06(-0.15%) |
Feb 01, 2022 | 39.02 | 39.02 | 39.02 | 39.02 | 34 | +0.12(+0.30%) |
Jan 31, 2022 | 38.88 | 38.90 | 6,390 | -0.02(-0.06%) | ||
Jan 28, 2022 | 38.93 | 38.93 | 38.93 | 38.93 | 2 | +0.07(+0.17%) |
Jan 27, 2022 | 38.86 | 38.86 | 38.86 | 38.86 | 55 | -0.02(-0.04%) |
Jan 26, 2022 | 38.78 | 38.88 | 38.78 | 38.88 | 458 | +0.09(+0.23%) |
Jan 25, 2022 | 38.79 | 38.79 | 38.79 | 38.79 | 36 | +0.07(+0.18%) |
Jan 24, 2022 | 38.80 | 38.80 | 38.72 | 38.72 | 134 | -0.11(-0.29%) |
Jan 21, 2022 | 38.81 | 38.86 | 38.81 | 38.83 | 1,091 | +0.00(+0.01%) |
Jan 20, 2022 | 38.90 | 38.90 | 38.83 | 38.83 | 890 | +0.06(+0.14%) |
Jan 19, 2022 | 38.76 | 38.77 | 38.76 | 38.77 | 178 | +0.15(+0.39%) |
Jan 18, 2022 | 38.62 | 38.62 | 38.62 | 38.62 | 33 | +0.03(+0.08%) |
Jan 14, 2022 | 38.59 | 0 | +0.13(+0.34%) | |||
Jan 13, 2022 | 38.46 | 38.46 | 38.46 | 38.46 | 30 | +0.00(+0.00%) |
Jan 12, 2022 | 38.45 | 38.50 | 38.33 | 38.46 | 641 | -0.08(-0.21%) |
Jan 11, 2022 | 38.54 | 38.54 | 38.54 | 38.54 | 13 | +0.07(+0.18%) |
Jan 10, 2022 | 38.51 | 38.51 | 38.47 | 38.47 | 206 | -0.11(-0.29%) |
Jan 07, 2022 | 38.59 | 38.59 | 38.59 | 38.59 | 759 | -0.02(-0.06%) |
Jan 06, 2022 | 38.61 | 38.61 | 38.61 | 38.61 | 6 | -0.00(-0.00%) |
Jan 05, 2022 | 38.62 | 38.91 | 38.60 | 38.61 | 1,980 | -0.04(-0.10%) |
Jan 04, 2022 | 38.63 | 38.70 | 38.55 | 38.65 | 1,574 | +0.02(+0.05%) |
Jan 03, 2022 | 38.60 | 38.70 | 38.59 | 38.63 | 2,283 | +0.06(+0.17%) |
Dec 31, 2021 | 38.57 | 38.57 | 38.57 | 38.57 | 346 | -0.04(-0.09%) |
Dec 30, 2021 | 38.59 | 38.60 | 38.59 | 38.60 | 434 | +0.04(+0.09%) |
Dec 29, 2021 | 38.63 | 38.63 | 38.57 | 38.57 | 2,765 | -0.10(-0.26%) |
Dec 28, 2021 | 38.67 | 38.67 | 38.67 | 38.67 | 99 | +0.01(+0.03%) |
Dec 27, 2021 | 38.66 | 38.66 | 38.66 | 38.66 | 28 | -0.05(-0.13%) |
Dec 23, 2021 | 38.81 | 38.81 | 38.65 | 38.71 | 1,625 | -1.02(-2.58%) |
Dec 22, 2021 | 39.69 | 39.73 | 39.69 | 39.73 | 672 | -0.12(-0.30%) |
Dec 21, 2021 | 39.82 | 39.92 | 39.82 | 39.85 | 427 | -0.10(-0.25%) |
Dec 20, 2021 | 39.95 | 39.95 | 39.95 | 39.95 | 1 | +0.03(+0.09%) |
Dec 17, 2021 | 39.90 | 39.92 | 39.78 | 39.92 | 200 | +0.14(+0.35%) |
Dec 16, 2021 | 39.78 | 39.78 | 39.78 | 39.78 | 47 | -0.12(-0.31%) |
Dec 15, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 49 | -0.09(-0.21%) |
Dec 14, 2021 | 39.99 | 39.99 | 39.99 | 39.99 | 6 | +0.09(+0.22%) |
Dec 13, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 3 | +0.07(+0.18%) |
Dec 10, 2021 | 39.82 | 39.82 | 39.82 | 39.82 | 100 | -0.12(-0.31%) |
Dec 09, 2021 | 39.95 | 39.95 | 39.95 | 39.95 | 9 | +0.07(+0.16%) |
Dec 08, 2021 | 39.82 | 39.88 | 39.82 | 39.88 | 161 | -0.16(-0.40%) |
Dec 07, 2021 | 40.04 | 40.04 | 40.04 | 40.04 | 345 | -0.08(-0.19%) |
Dec 06, 2021 | 40.12 | 40.12 | 40.12 | 40.12 | 1 | +0.07(+0.18%) |
Dec 03, 2021 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | +0.08(+0.21%) |
Dec 02, 2021 | 39.94 | 39.96 | 39.91 | 39.96 | 1,575 | -0.00(-0.01%) |