Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.92 | 41.13 | 39.81 | 39.85 | 295,422 | -1.20(-2.93%) |
Apr 28, 2022 | 40.78 | 41.17 | 40.17 | 41.06 | 161,508 | +0.64(+1.60%) |
Apr 27, 2022 | 40.49 | 40.82 | 40.24 | 40.41 | 150,611 | +0.03(+0.07%) |
Apr 26, 2022 | 41.00 | 41.25 | 40.37 | 40.38 | 165,354 | -0.83(-2.02%) |
Apr 25, 2022 | 40.92 | 41.32 | 40.19 | 41.22 | 698,827 | -0.03(-0.08%) |
Apr 22, 2022 | 42.09 | 42.09 | 41.24 | 41.25 | 147,388 | -1.06(-2.51%) |
Apr 21, 2022 | 43.26 | 43.32 | 42.22 | 42.31 | 253,703 | -0.62(-1.45%) |
Apr 20, 2022 | 42.68 | 43.13 | 42.68 | 42.94 | 253,666 | +0.47(+1.11%) |
Apr 19, 2022 | 41.77 | 42.56 | 41.77 | 42.46 | 267,951 | +0.74(+1.77%) |
Apr 18, 2022 | 41.72 | 41.95 | 41.58 | 41.72 | 164,245 | +0.01(+0.02%) |
Apr 14, 2022 | 41.82 | 42.12 | 41.70 | 41.72 | 122,980 | -0.07(-0.16%) |
Apr 13, 2022 | 41.45 | 41.82 | 41.32 | 41.78 | 143,112 | +0.44(+1.08%) |
Apr 12, 2022 | 41.65 | 41.91 | 41.26 | 41.34 | 150,406 | -0.04(-0.09%) |
Apr 11, 2022 | 41.48 | 41.86 | 41.35 | 41.37 | 105,658 | -0.14(-0.34%) |
Apr 08, 2022 | 41.37 | 41.81 | 41.28 | 41.52 | 100,322 | +0.23(+0.55%) |
Apr 07, 2022 | 41.37 | 41.47 | 40.86 | 41.29 | 268,613 | -0.15(-0.37%) |
Apr 06, 2022 | 41.39 | 41.57 | 41.20 | 41.44 | 185,705 | -0.14(-0.34%) |
Apr 05, 2022 | 42.00 | 42.25 | 41.50 | 41.58 | 179,931 | -0.44(-1.04%) |
Apr 04, 2022 | 42.20 | 42.26 | 41.78 | 42.02 | 417,102 | -0.16(-0.38%) |
Apr 01, 2022 | 42.15 | 42.29 | 41.84 | 42.18 | 253,376 | +0.13(+0.32%) |
Mar 31, 2022 | 42.50 | 42.72 | 41.98 | 42.05 | 151,509 | -0.54(-1.27%) |
Mar 30, 2022 | 42.90 | 42.91 | 42.35 | 42.59 | 164,750 | -0.29(-0.68%) |
Mar 29, 2022 | 42.43 | 42.96 | 42.41 | 42.88 | 260,999 | +0.62(+1.46%) |
Mar 28, 2022 | 42.26 | 42.26 | 41.90 | 42.26 | 323,203 | -0.12(-0.29%) |
Mar 25, 2022 | 41.99 | 42.42 | 41.89 | 42.39 | 240,984 | +0.51(+1.21%) |
Mar 24, 2022 | 41.63 | 41.88 | 41.45 | 41.88 | 437,908 | +0.35(+0.84%) |
Mar 23, 2022 | 41.96 | 42.00 | 41.51 | 41.53 | 242,197 | -0.52(-1.24%) |
Mar 22, 2022 | 42.01 | 42.32 | 41.90 | 42.05 | 97,926 | +0.20(+0.47%) |
Mar 21, 2022 | 41.98 | 42.37 | 41.66 | 41.85 | 291,097 | -0.04(-0.09%) |
Mar 18, 2022 | 41.56 | 41.93 | 41.30 | 41.89 | 105,362 | +0.23(+0.54%) |
Mar 17, 2022 | 41.14 | 41.72 | 41.09 | 41.66 | 157,885 | +0.37(+0.89%) |
Mar 16, 2022 | 40.92 | 41.30 | 40.48 | 41.30 | 258,940 | +0.68(+1.67%) |
Mar 15, 2022 | 40.27 | 40.62 | 40.15 | 40.62 | 168,845 | +0.43(+1.08%) |
Mar 14, 2022 | 40.45 | 40.72 | 40.01 | 40.18 | 119,820 | -0.12(-0.30%) |
Mar 11, 2022 | 40.78 | 40.93 | 40.28 | 40.30 | 94,125 | -0.23(-0.56%) |
Mar 10, 2022 | 40.17 | 40.62 | 40.11 | 40.53 | 203,795 | +0.04(+0.09%) |
Mar 09, 2022 | 40.33 | 40.76 | 40.33 | 40.49 | 200,311 | +0.69(+1.73%) |
Mar 08, 2022 | 40.15 | 40.62 | 39.75 | 39.80 | 438,463 | -0.16(-0.40%) |
Mar 07, 2022 | 41.14 | 41.14 | 39.91 | 39.96 | 196,510 | -1.26(-3.05%) |
Mar 04, 2022 | 41.15 | 41.22 | 40.73 | 41.22 | 115,969 | -0.30(-0.73%) |
Mar 03, 2022 | 41.67 | 41.69 | 41.15 | 41.52 | 149,277 | +0.00(+0.00%) |
Mar 02, 2022 | 40.74 | 41.72 | 40.74 | 41.52 | 279,049 | +1.11(+2.73%) |
Mar 01, 2022 | 41.18 | 41.31 | 40.22 | 40.42 | 273,311 | -0.92(-2.22%) |
Feb 28, 2022 | 40.81 | 41.38 | 40.77 | 41.33 | 162,046 | +0.09(+0.23%) |
Feb 25, 2022 | 40.07 | 41.25 | 40.38 | 41.24 | 192,247 | +1.30(+3.26%) |
Feb 24, 2022 | 39.04 | 40.02 | 38.89 | 39.94 | 260,355 | +0.06(+0.14%) |
Feb 23, 2022 | 40.69 | 40.79 | 39.79 | 39.88 | 153,554 | -0.49(-1.22%) |
Feb 22, 2022 | 40.87 | 40.98 | 40.15 | 40.37 | 208,282 | -0.53(-1.30%) |
Feb 18, 2022 | 40.90 | 0 | -0.04(-0.09%) | |||
Feb 17, 2022 | 41.39 | 41.45 | 40.91 | 40.94 | 134,278 | -0.63(-1.52%) |
Feb 16, 2022 | 41.32 | 41.77 | 41.30 | 41.57 | 220,990 | +0.17(+0.41%) |
Feb 15, 2022 | 41.07 | 41.48 | 41.05 | 41.40 | 170,146 | +0.61(+1.50%) |
Feb 14, 2022 | 41.10 | 41.30 | 40.57 | 40.79 | 180,862 | -0.26(-0.64%) |
Feb 11, 2022 | 41.28 | 41.72 | 40.90 | 41.05 | 259,879 | -0.28(-0.69%) |
Feb 10, 2022 | 41.55 | 42.18 | 41.11 | 41.34 | 224,339 | -0.55(-1.31%) |
Feb 09, 2022 | 41.67 | 41.97 | 41.67 | 41.89 | 179,872 | +0.54(+1.30%) |
Feb 08, 2022 | 40.99 | 41.42 | 40.95 | 41.35 | 113,775 | +0.51(+1.25%) |
Feb 07, 2022 | 40.88 | 41.13 | 40.76 | 40.84 | 174,373 | -0.05(-0.12%) |
Feb 04, 2022 | 40.95 | 41.19 | 40.47 | 40.88 | 167,439 | -0.05(-0.12%) |
Feb 03, 2022 | 41.13 | 40.86 | 40.93 | 243,855 | -0.41(-0.98%) | |
Feb 02, 2022 | 41.23 | 41.41 | 40.95 | 41.34 | 186,903 | +0.14(+0.34%) |