Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.98 | 40.06 | 38.90 | 38.97 | 3,039,883 | -1.14(-2.84%) |
Apr 28, 2022 | 39.76 | 40.18 | 39.44 | 40.11 | 2,336,007 | +0.57(+1.43%) |
Apr 27, 2022 | 39.62 | 39.91 | 39.33 | 39.54 | 3,980,351 | +0.03(+0.07%) |
Apr 26, 2022 | 39.87 | 40.22 | 39.52 | 39.52 | 3,052,301 | -0.50(-1.25%) |
Apr 25, 2022 | 39.97 | 40.11 | 39.10 | 40.02 | 4,270,546 | -0.25(-0.61%) |
Apr 22, 2022 | 41.02 | 41.02 | 40.22 | 40.27 | 3,187,991 | -0.89(-2.15%) |
Apr 21, 2022 | 41.63 | 41.82 | 41.10 | 41.15 | 3,421,961 | -0.33(-0.79%) |
Apr 20, 2022 | 41.21 | 41.63 | 41.17 | 41.48 | 3,337,843 | +0.43(+1.04%) |
Apr 19, 2022 | 40.73 | 41.12 | 40.69 | 41.05 | 3,025,689 | +0.39(+0.97%) |
Apr 18, 2022 | 40.61 | 40.87 | 40.50 | 40.66 | 1,880,746 | +0.05(+0.11%) |
Apr 14, 2022 | 40.55 | 40.84 | 40.53 | 40.61 | 2,058,792 | +0.08(+0.20%) |
Apr 13, 2022 | 40.29 | 40.53 | 40.09 | 40.53 | 2,261,573 | +0.24(+0.59%) |
Apr 12, 2022 | 40.32 | 40.61 | 40.17 | 40.29 | 2,950,927 | +0.02(+0.05%) |
Apr 11, 2022 | 40.51 | 40.67 | 40.22 | 40.27 | 1,532,403 | -0.26(-0.65%) |
Apr 08, 2022 | 40.30 | 40.67 | 40.17 | 40.54 | 1,907,899 | +0.36(+0.89%) |
Apr 07, 2022 | 40.24 | 40.28 | 39.73 | 40.18 | 3,323,063 | -0.05(-0.14%) |
Apr 06, 2022 | 39.97 | 40.32 | 39.85 | 40.24 | 1,560,575 | +0.26(+0.66%) |
Apr 05, 2022 | 40.14 | 40.53 | 39.87 | 39.97 | 2,498,859 | -0.23(-0.57%) |
Apr 04, 2022 | 40.34 | 40.34 | 39.81 | 40.20 | 2,623,777 | -0.14(-0.34%) |
Apr 01, 2022 | 40.23 | 40.34 | 39.91 | 40.34 | 4,104,384 | +0.23(+0.57%) |
Mar 31, 2022 | 40.40 | 40.69 | 40.08 | 40.11 | 1,964,641 | -0.42(-1.04%) |
Mar 30, 2022 | 40.58 | 40.69 | 40.35 | 40.53 | 1,911,510 | -0.05(-0.13%) |
Mar 29, 2022 | 40.23 | 40.59 | 40.13 | 40.58 | 1,573,561 | +0.47(+1.16%) |
Mar 28, 2022 | 40.17 | 40.27 | 39.80 | 40.12 | 1,637,354 | -0.25(-0.61%) |
Mar 25, 2022 | 39.71 | 40.37 | 39.71 | 40.37 | 1,477,377 | +0.68(+1.72%) |
Mar 24, 2022 | 39.42 | 39.76 | 39.37 | 39.68 | 2,234,003 | +0.33(+0.83%) |
Mar 23, 2022 | 39.56 | 39.65 | 39.35 | 39.35 | 3,912,506 | -0.18(-0.46%) |
Mar 22, 2022 | 39.51 | 39.72 | 39.30 | 39.54 | 2,052,970 | +0.22(+0.56%) |
Mar 21, 2022 | 39.21 | 39.56 | 39.15 | 39.32 | 1,588,228 | +0.29(+0.75%) |
Mar 18, 2022 | 38.98 | 39.07 | 38.69 | 39.02 | 1,954,122 | -0.07(-0.18%) |
Mar 17, 2022 | 38.64 | 39.14 | 38.52 | 39.09 | 1,934,763 | +0.36(+0.93%) |
Mar 16, 2022 | 38.65 | 38.76 | 38.13 | 38.74 | 2,015,193 | +0.34(+0.89%) |
Mar 15, 2022 | 38.34 | 38.55 | 38.08 | 38.39 | 2,178,616 | +0.05(+0.12%) |
Mar 14, 2022 | 38.59 | 38.77 | 38.17 | 38.35 | 3,686,637 | -0.05(-0.14%) |
Mar 11, 2022 | 38.65 | 38.89 | 38.36 | 38.40 | 2,208,986 | -0.16(-0.42%) |
Mar 10, 2022 | 38.24 | 38.60 | 38.15 | 38.56 | 2,992,677 | +0.13(+0.33%) |
Mar 09, 2022 | 38.65 | 38.86 | 38.41 | 38.44 | 2,332,966 | +0.20(+0.52%) |
Mar 08, 2022 | 38.63 | 38.90 | 38.23 | 38.24 | 6,867,343 | -0.14(-0.37%) |
Mar 07, 2022 | 38.74 | 38.92 | 38.27 | 38.38 | 6,553,029 | -0.53(-1.36%) |
Mar 04, 2022 | 38.46 | 38.92 | 38.29 | 38.92 | 2,810,844 | +0.01(+0.02%) |
Mar 03, 2022 | 38.68 | 39.02 | 38.48 | 38.91 | 4,364,670 | +0.30(+0.77%) |
Mar 02, 2022 | 37.91 | 38.74 | 37.87 | 38.61 | 2,446,372 | +0.96(+2.55%) |
Mar 01, 2022 | 38.36 | 38.44 | 37.36 | 37.65 | 3,243,562 | -0.78(-2.03%) |
Feb 28, 2022 | 38.14 | 38.56 | 38.00 | 38.43 | 4,242,941 | -0.32(-0.84%) |
Feb 25, 2022 | 37.78 | 38.83 | 38.19 | 38.75 | 3,355,639 | +1.22(+3.26%) |
Feb 24, 2022 | 37.43 | 37.59 | 36.74 | 37.53 | 5,708,878 | -0.40(-1.07%) |
Feb 23, 2022 | 38.51 | 38.61 | 37.87 | 37.94 | 2,024,073 | -0.40(-1.03%) |
Feb 22, 2022 | 38.62 | 38.64 | 38.04 | 38.33 | 2,802,086 | -0.18(-0.47%) |
Feb 18, 2022 | 38.51 | 0 | -0.06(-0.16%) | |||
Feb 17, 2022 | 38.68 | 38.80 | 38.44 | 38.57 | 1,194,395 | -0.34(-0.88%) |
Feb 16, 2022 | 38.68 | 39.12 | 38.67 | 38.92 | 1,018,335 | +0.21(+0.53%) |
Feb 15, 2022 | 38.56 | 38.84 | 38.50 | 38.71 | 1,415,623 | +0.31(+0.82%) |
Feb 14, 2022 | 38.81 | 38.91 | 38.11 | 38.39 | 3,185,212 | -0.41(-1.07%) |
Feb 11, 2022 | 38.74 | 39.25 | 38.66 | 38.81 | 2,907,871 | +0.07(+0.19%) |
Feb 10, 2022 | 39.03 | 39.40 | 38.56 | 38.74 | 2,086,572 | -0.61(-1.55%) |
Feb 09, 2022 | 39.27 | 39.41 | 39.20 | 39.35 | 1,660,563 | +0.33(+0.85%) |
Feb 08, 2022 | 38.99 | 39.09 | 38.80 | 39.01 | 1,498,945 | +0.20(+0.51%) |
Feb 07, 2022 | 38.66 | 39.02 | 38.52 | 38.82 | 1,854,598 | +0.20(+0.51%) |
Feb 04, 2022 | 38.64 | 38.90 | 38.35 | 38.62 | 1,272,284 | -0.11(-0.28%) |
Feb 03, 2022 | 39.02 | 38.66 | 38.73 | 1,551,012 | -0.29(-0.74%) | |
Feb 02, 2022 | 38.72 | 39.09 | 38.61 | 39.01 | 2,459,316 | +0.22(+0.58%) |