Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.04 | 39.87 | 37.65 | 38.98 | 465,742 | +0.29(+0.74%) |
Apr 28, 2022 | 38.22 | 38.89 | 38.06 | 38.69 | 322,923 | +0.86(+2.27%) |
Apr 27, 2022 | 37.24 | 38.27 | 37.24 | 37.83 | 324,357 | +0.76(+2.05%) |
Apr 26, 2022 | 38.19 | 38.41 | 37.04 | 37.07 | 373,727 | -1.42(-3.70%) |
Apr 25, 2022 | 37.74 | 38.50 | 37.56 | 38.50 | 312,725 | +0.59(+1.56%) |
Apr 22, 2022 | 39.38 | 39.49 | 37.85 | 37.90 | 247,178 | -1.72(-4.34%) |
Apr 21, 2022 | 40.91 | 41.03 | 39.52 | 39.62 | 174,346 | -0.88(-2.17%) |
Apr 20, 2022 | 41.06 | 41.34 | 40.48 | 40.50 | 189,736 | -0.21(-0.51%) |
Apr 19, 2022 | 40.87 | 41.45 | 40.45 | 40.71 | 346,032 | -0.15(-0.36%) |
Apr 18, 2022 | 40.00 | 40.97 | 40.00 | 40.86 | 271,965 | +0.62(+1.55%) |
Apr 14, 2022 | 40.40 | 41.01 | 40.22 | 40.23 | 198,431 | -0.27(-0.66%) |
Apr 13, 2022 | 39.94 | 40.61 | 39.93 | 40.50 | 217,486 | +0.42(+1.04%) |
Apr 12, 2022 | 40.21 | 40.82 | 40.05 | 40.09 | 316,920 | +0.15(+0.37%) |
Apr 11, 2022 | 39.55 | 40.64 | 39.55 | 39.94 | 249,391 | -0.04(-0.10%) |
Apr 08, 2022 | 39.95 | 40.61 | 39.66 | 39.98 | 196,858 | -0.02(-0.05%) |
Apr 07, 2022 | 40.28 | 40.72 | 39.23 | 40.00 | 299,493 | -0.58(-1.44%) |
Apr 06, 2022 | 40.48 | 40.83 | 40.28 | 40.58 | 192,740 | -0.19(-0.46%) |
Apr 05, 2022 | 41.27 | 41.61 | 40.74 | 40.77 | 180,262 | -0.58(-1.41%) |
Apr 04, 2022 | 41.04 | 41.87 | 40.75 | 41.35 | 221,106 | +0.32(+0.77%) |
Apr 01, 2022 | 40.75 | 41.23 | 40.54 | 41.04 | 260,783 | +0.59(+1.47%) |
Mar 31, 2022 | 40.89 | 41.52 | 40.39 | 40.44 | 293,692 | -0.58(-1.42%) |
Mar 30, 2022 | 41.38 | 41.48 | 40.70 | 41.03 | 255,550 | -0.36(-0.86%) |
Mar 29, 2022 | 40.72 | 41.49 | 40.23 | 41.38 | 279,470 | +1.33(+3.33%) |
Mar 28, 2022 | 40.31 | 40.61 | 39.54 | 40.05 | 197,671 | -0.48(-1.19%) |
Mar 25, 2022 | 40.05 | 40.58 | 39.69 | 40.53 | 221,931 | +0.53(+1.33%) |
Mar 24, 2022 | 40.22 | 40.29 | 39.85 | 40.00 | 197,709 | -0.05(-0.12%) |
Mar 23, 2022 | 40.03 | 40.81 | 39.72 | 40.05 | 217,824 | -0.59(-1.46%) |
Mar 22, 2022 | 41.36 | 41.60 | 40.50 | 40.64 | 218,593 | -0.57(-1.39%) |
Mar 21, 2022 | 41.90 | 42.21 | 40.99 | 41.21 | 257,966 | -0.92(-2.18%) |
Mar 18, 2022 | 41.41 | 42.42 | 41.09 | 42.13 | 590,713 | +0.66(+1.60%) |
Mar 17, 2022 | 39.86 | 41.54 | 39.86 | 41.47 | 363,726 | +1.24(+3.10%) |
Mar 16, 2022 | 39.15 | 40.69 | 39.15 | 40.23 | 432,228 | +1.32(+3.40%) |
Mar 15, 2022 | 39.50 | 39.75 | 38.64 | 38.90 | 406,930 | -0.17(-0.43%) |
Mar 14, 2022 | 38.39 | 39.86 | 38.20 | 39.07 | 336,206 | +0.79(+2.07%) |
Mar 11, 2022 | 37.67 | 38.79 | 37.43 | 38.28 | 331,145 | +0.61(+1.63%) |
Mar 10, 2022 | 37.44 | 37.88 | 36.94 | 37.67 | 300,323 | -0.54(-1.42%) |
Mar 09, 2022 | 37.87 | 38.46 | 37.53 | 38.21 | 242,032 | +1.10(+2.96%) |
Mar 08, 2022 | 37.94 | 38.11 | 36.94 | 37.11 | 269,413 | -0.77(-2.03%) |
Mar 07, 2022 | 38.65 | 38.65 | 37.72 | 37.88 | 304,730 | -0.94(-2.42%) |
Mar 04, 2022 | 38.13 | 38.89 | 37.61 | 38.82 | 275,016 | +0.31(+0.80%) |
Mar 03, 2022 | 39.65 | 40.10 | 38.36 | 38.52 | 227,419 | -0.73(-1.86%) |
Mar 02, 2022 | 38.56 | 39.53 | 38.44 | 39.25 | 229,952 | +0.75(+1.95%) |
Mar 01, 2022 | 39.59 | 39.99 | 38.23 | 38.50 | 290,952 | -1.38(-3.47%) |
Feb 28, 2022 | 40.11 | 40.92 | 39.35 | 39.88 | 450,187 | -1.09(-2.65%) |
Feb 25, 2022 | 38.92 | 41.02 | 39.51 | 40.97 | 528,546 | +0.29(+0.70%) |
Feb 24, 2022 | 39.83 | 40.98 | 39.37 | 40.68 | 352,378 | +0.09(+0.22%) |
Feb 23, 2022 | 42.05 | 42.08 | 40.53 | 40.59 | 187,315 | -1.09(-2.60%) |
Feb 22, 2022 | 42.03 | 42.54 | 41.51 | 41.68 | 227,673 | -0.50(-1.19%) |
Feb 18, 2022 | 42.18 | 0 | +0.14(+0.33%) | |||
Feb 17, 2022 | 42.61 | 42.72 | 41.88 | 42.04 | 230,616 | -0.95(-2.20%) |
Feb 16, 2022 | 42.44 | 43.41 | 42.44 | 42.99 | 301,124 | +0.27(+0.62%) |
Feb 15, 2022 | 43.21 | 43.57 | 42.44 | 42.72 | 174,775 | -0.12(-0.28%) |
Feb 14, 2022 | 42.40 | 43.25 | 42.36 | 42.84 | 311,719 | +0.40(+0.95%) |
Feb 11, 2022 | 42.64 | 43.16 | 42.23 | 42.44 | 203,048 | -0.04(-0.09%) |
Feb 10, 2022 | 41.99 | 43.48 | 41.99 | 42.48 | 229,518 | -0.38(-0.88%) |
Feb 09, 2022 | 42.99 | 43.66 | 42.60 | 42.85 | 256,088 | +0.24(+0.56%) |
Feb 08, 2022 | 42.09 | 42.72 | 41.94 | 42.61 | 209,471 | +0.35(+0.82%) |
Feb 07, 2022 | 41.77 | 42.69 | 41.60 | 42.27 | 199,851 | +0.55(+1.32%) |
Feb 04, 2022 | 40.94 | 42.15 | 40.51 | 41.72 | 324,127 | +0.48(+1.17%) |
Feb 03, 2022 | 42.74 | 41.09 | 41.23 | 282,157 | -2.13(-4.92%) | |
Feb 02, 2022 | 43.25 | 43.75 | 43.02 | 43.36 | 341,932 | -0.15(-0.34%) |