Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.86 | 40.97 | 39.29 | 39.41 | 2,375,041 | -1.76(-4.28%) |
Apr 28, 2022 | 40.45 | 41.32 | 40.28 | 41.17 | 806,846 | +0.83(+2.05%) |
Apr 27, 2022 | 40.65 | 40.89 | 40.31 | 40.34 | 1,059,657 | -0.28(-0.68%) |
Apr 26, 2022 | 41.02 | 41.38 | 40.57 | 40.62 | 1,045,751 | -0.62(-1.51%) |
Apr 25, 2022 | 41.57 | 41.76 | 40.49 | 41.24 | 942,065 | -0.40(-0.96%) |
Apr 22, 2022 | 42.56 | 42.63 | 41.59 | 41.64 | 1,319,017 | -1.05(-2.46%) |
Apr 21, 2022 | 42.95 | 43.32 | 42.66 | 42.69 | 725,182 | -0.07(-0.17%) |
Apr 20, 2022 | 42.42 | 43.03 | 42.32 | 42.76 | 880,933 | +0.39(+0.92%) |
Apr 19, 2022 | 41.76 | 42.41 | 41.70 | 42.37 | 780,107 | +0.79(+1.90%) |
Apr 18, 2022 | 41.29 | 41.70 | 40.07 | 41.58 | 1,035,856 | +0.28(+0.69%) |
Apr 14, 2022 | 41.08 | 41.48 | 41.00 | 41.29 | 779,489 | +0.37(+0.91%) |
Apr 13, 2022 | 40.69 | 40.95 | 40.59 | 40.92 | 639,739 | +0.32(+0.79%) |
Apr 12, 2022 | 40.77 | 41.03 | 40.41 | 40.60 | 1,006,020 | -0.05(-0.13%) |
Apr 11, 2022 | 40.90 | 41.01 | 40.48 | 40.65 | 867,173 | -0.06(-0.15%) |
Apr 08, 2022 | 40.54 | 40.90 | 40.27 | 40.72 | 900,290 | +0.32(+0.79%) |
Apr 07, 2022 | 40.84 | 40.84 | 40.07 | 40.40 | 1,071,069 | -0.46(-1.13%) |
Apr 06, 2022 | 40.25 | 40.92 | 39.89 | 40.86 | 1,018,311 | +0.54(+1.34%) |
Apr 05, 2022 | 40.37 | 40.80 | 40.02 | 40.32 | 798,833 | -0.12(-0.29%) |
Apr 04, 2022 | 40.63 | 40.69 | 39.83 | 40.43 | 1,126,939 | -0.27(-0.65%) |
Apr 01, 2022 | 40.14 | 40.71 | 40.09 | 40.70 | 1,800,962 | +0.77(+1.94%) |
Mar 31, 2022 | 40.69 | 40.87 | 39.92 | 39.93 | 1,542,474 | -0.67(-1.64%) |
Mar 30, 2022 | 40.67 | 40.70 | 40.19 | 40.59 | 969,653 | -0.17(-0.41%) |
Mar 29, 2022 | 39.98 | 40.90 | 39.88 | 40.76 | 1,703,933 | +1.23(+3.12%) |
Mar 28, 2022 | 39.32 | 39.53 | 39.13 | 39.53 | 934,344 | +0.27(+0.68%) |
Mar 25, 2022 | 39.01 | 39.29 | 38.71 | 39.26 | 858,124 | +0.60(+1.54%) |
Mar 24, 2022 | 38.28 | 38.68 | 38.15 | 38.66 | 1,195,983 | +0.39(+1.02%) |
Mar 23, 2022 | 38.50 | 38.62 | 38.20 | 38.27 | 729,655 | -0.35(-0.90%) |
Mar 22, 2022 | 38.37 | 38.78 | 38.37 | 38.62 | 987,509 | +0.38(+1.00%) |
Mar 21, 2022 | 38.60 | 38.76 | 38.01 | 38.24 | 864,661 | -0.30(-0.78%) |
Mar 18, 2022 | 37.80 | 38.64 | 37.76 | 38.54 | 1,656,733 | +0.40(+1.05%) |
Mar 17, 2022 | 37.78 | 38.34 | 37.58 | 38.14 | 854,987 | +0.28(+0.75%) |
Mar 16, 2022 | 38.18 | 38.42 | 37.01 | 37.86 | 1,378,161 | -0.21(-0.56%) |
Mar 15, 2022 | 37.94 | 38.30 | 37.70 | 38.07 | 636,692 | +0.33(+0.87%) |
Mar 14, 2022 | 38.46 | 38.66 | 37.56 | 37.74 | 836,721 | -0.63(-1.64%) |
Mar 11, 2022 | 38.71 | 38.92 | 38.32 | 38.37 | 624,330 | -0.13(-0.35%) |
Mar 10, 2022 | 37.78 | 38.63 | 37.66 | 38.50 | 1,058,990 | +0.16(+0.42%) |
Mar 09, 2022 | 38.54 | 38.88 | 38.26 | 38.34 | 793,996 | +0.43(+1.12%) |
Mar 08, 2022 | 37.38 | 38.69 | 37.36 | 37.92 | 1,353,451 | +0.59(+1.57%) |
Mar 07, 2022 | 38.46 | 38.46 | 37.33 | 37.33 | 795,095 | -1.22(-3.16%) |
Mar 04, 2022 | 38.21 | 38.58 | 37.94 | 38.55 | 983,511 | -0.04(-0.12%) |
Mar 03, 2022 | 38.40 | 38.60 | 37.89 | 38.59 | 763,834 | +0.39(+1.02%) |
Mar 02, 2022 | 37.70 | 38.41 | 37.58 | 38.20 | 1,128,295 | +0.61(+1.63%) |
Mar 01, 2022 | 37.94 | 38.08 | 37.27 | 37.59 | 1,163,972 | -0.27(-0.70%) |
Feb 28, 2022 | 37.74 | 38.26 | 37.43 | 37.86 | 1,385,721 | -0.39(-1.02%) |
Feb 25, 2022 | 37.44 | 38.41 | 37.52 | 38.25 | 1,026,188 | +0.95(+2.55%) |
Feb 24, 2022 | 36.44 | 37.50 | 36.11 | 37.30 | 1,271,953 | +0.32(+0.87%) |
Feb 23, 2022 | 37.96 | 38.27 | 36.91 | 36.98 | 1,032,683 | -0.69(-1.84%) |
Feb 22, 2022 | 37.99 | 38.06 | 37.32 | 37.67 | 1,133,246 | -0.58(-1.51%) |
Feb 18, 2022 | 38.25 | 0 | -0.26(-0.67%) | |||
Feb 17, 2022 | 38.15 | 38.62 | 38.13 | 38.50 | 1,148,562 | +0.15(+0.39%) |
Feb 16, 2022 | 38.09 | 38.50 | 38.02 | 38.35 | 897,576 | +0.39(+1.03%) |
Feb 15, 2022 | 37.82 | 38.25 | 37.77 | 37.96 | 1,174,237 | +0.35(+0.92%) |
Feb 14, 2022 | 37.89 | 38.26 | 37.46 | 37.62 | 1,711,692 | -0.23(-0.61%) |
Feb 11, 2022 | 37.69 | 38.34 | 37.58 | 37.85 | 1,001,552 | +0.27(+0.71%) |
Feb 10, 2022 | 38.25 | 38.65 | 37.37 | 37.58 | 1,251,658 | -0.98(-2.53%) |
Feb 09, 2022 | 38.96 | 38.96 | 38.20 | 38.56 | 1,423,345 | +0.44(+1.17%) |
Feb 08, 2022 | 38.11 | 38.28 | 37.85 | 38.11 | 1,165,128 | +0.00(+0.00%) |
Feb 07, 2022 | 38.28 | 38.40 | 37.93 | 38.11 | 1,387,938 | -0.15(-0.39%) |
Feb 04, 2022 | 38.47 | 38.63 | 37.82 | 38.26 | 1,368,432 | -0.53(-1.37%) |
Feb 03, 2022 | 39.18 | 38.61 | 38.80 | 1,041,475 | -0.50(-1.27%) | |
Feb 02, 2022 | 39.06 | 39.41 | 38.98 | 39.29 | 841,241 | +0.31(+0.80%) |