Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.22 | 40.37 | 39.26 | 39.34 | 919,780 | -0.90(-2.23%) |
Apr 28, 2022 | 39.89 | 40.37 | 39.62 | 40.23 | 757,626 | +0.36(+0.91%) |
Apr 27, 2022 | 39.93 | 40.31 | 39.59 | 39.87 | 819,496 | -0.11(-0.26%) |
Apr 26, 2022 | 40.07 | 40.31 | 39.87 | 39.98 | 787,547 | -0.28(-0.70%) |
Apr 25, 2022 | 40.25 | 40.51 | 39.84 | 40.26 | 873,056 | -0.46(-1.13%) |
Apr 22, 2022 | 40.93 | 40.99 | 40.65 | 40.72 | 918,588 | -0.40(-0.96%) |
Apr 21, 2022 | 41.39 | 41.54 | 40.99 | 41.12 | 517,223 | -0.27(-0.66%) |
Apr 20, 2022 | 41.10 | 41.61 | 41.03 | 41.39 | 441,042 | +0.62(+1.53%) |
Apr 19, 2022 | 40.80 | 41.03 | 40.65 | 40.77 | 388,592 | +0.03(+0.08%) |
Apr 18, 2022 | 40.65 | 40.97 | 40.57 | 40.74 | 352,516 | +0.04(+0.10%) |
Apr 14, 2022 | 41.36 | 41.43 | 40.65 | 40.69 | 739,685 | -0.64(-1.55%) |
Apr 13, 2022 | 41.18 | 41.46 | 41.10 | 41.33 | 483,348 | +0.06(+0.16%) |
Apr 12, 2022 | 41.41 | 41.51 | 41.15 | 41.27 | 593,019 | -0.13(-0.31%) |
Apr 11, 2022 | 41.53 | 41.58 | 41.05 | 41.40 | 664,728 | -0.15(-0.37%) |
Apr 08, 2022 | 41.72 | 41.77 | 41.50 | 41.55 | 418,386 | -0.15(-0.37%) |
Apr 07, 2022 | 41.62 | 41.73 | 41.26 | 41.71 | 512,255 | -0.02(-0.06%) |
Apr 06, 2022 | 41.05 | 41.77 | 41.05 | 41.73 | 572,145 | +0.70(+1.69%) |
Apr 05, 2022 | 40.89 | 41.48 | 40.89 | 41.03 | 590,406 | +0.33(+0.81%) |
Apr 04, 2022 | 40.60 | 40.75 | 40.37 | 40.70 | 841,220 | +0.17(+0.42%) |
Apr 01, 2022 | 39.94 | 40.54 | 39.67 | 40.53 | 550,218 | +0.51(+1.27%) |
Mar 31, 2022 | 39.98 | 40.31 | 39.81 | 40.02 | 603,149 | +0.12(+0.30%) |
Mar 30, 2022 | 39.71 | 39.97 | 39.64 | 39.90 | 616,223 | +0.26(+0.65%) |
Mar 29, 2022 | 39.09 | 39.69 | 39.09 | 39.64 | 609,734 | +0.56(+1.43%) |
Mar 28, 2022 | 39.16 | 39.22 | 38.85 | 39.09 | 695,286 | -0.07(-0.19%) |
Mar 25, 2022 | 39.04 | 39.25 | 38.90 | 39.16 | 456,446 | +0.23(+0.58%) |
Mar 24, 2022 | 38.66 | 39.07 | 38.65 | 38.93 | 418,269 | +0.28(+0.73%) |
Mar 23, 2022 | 38.62 | 38.72 | 38.41 | 38.65 | 625,813 | +0.02(+0.04%) |
Mar 22, 2022 | 38.76 | 38.76 | 38.21 | 38.63 | 702,962 | +0.02(+0.04%) |
Mar 21, 2022 | 38.67 | 38.98 | 38.50 | 38.62 | 669,727 | -0.06(-0.15%) |
Mar 18, 2022 | 38.79 | 38.88 | 38.54 | 38.67 | 1,043,978 | -0.18(-0.46%) |
Mar 17, 2022 | 38.65 | 39.04 | 38.60 | 38.85 | 588,961 | +0.32(+0.84%) |
Mar 16, 2022 | 38.26 | 38.62 | 38.08 | 38.53 | 953,318 | +0.40(+1.04%) |
Mar 15, 2022 | 38.05 | 38.33 | 37.94 | 38.13 | 763,599 | +0.16(+0.43%) |
Mar 14, 2022 | 38.37 | 38.53 | 37.75 | 37.97 | 769,895 | -0.29(-0.76%) |
Mar 11, 2022 | 38.27 | 38.68 | 38.24 | 38.26 | 706,172 | +0.06(+0.17%) |
Mar 10, 2022 | 37.65 | 38.24 | 38.20 | 559,519 | +0.35(+0.92%) | |
Mar 09, 2022 | 38.37 | 38.47 | 37.82 | 37.85 | 641,087 | -0.34(-0.89%) |
Mar 08, 2022 | 38.68 | 38.90 | 38.12 | 38.19 | 909,023 | -0.43(-1.11%) |
Mar 07, 2022 | 38.41 | 38.80 | 38.26 | 38.62 | 821,802 | +0.29(+0.76%) |
Mar 04, 2022 | 37.53 | 38.44 | 37.48 | 38.33 | 835,660 | +0.53(+1.39%) |
Mar 03, 2022 | 37.60 | 37.86 | 37.50 | 37.80 | 850,119 | +0.32(+0.86%) |
Mar 02, 2022 | 37.10 | 37.65 | 37.10 | 37.48 | 626,573 | +0.41(+1.11%) |
Mar 01, 2022 | 36.94 | 37.39 | 36.77 | 37.06 | 724,882 | +0.02(+0.04%) |
Feb 28, 2022 | 36.77 | 37.31 | 36.73 | 37.05 | 1,073,127 | +0.00(+0.00%) |
Feb 25, 2022 | 36.84 | 37.24 | 36.94 | 37.05 | 1,331,646 | +0.45(+1.24%) |
Feb 24, 2022 | 36.16 | 36.67 | 36.04 | 36.60 | 1,066,245 | -0.06(-0.18%) |
Feb 23, 2022 | 36.69 | 36.85 | 36.47 | 36.66 | 674,491 | +0.15(+0.40%) |
Feb 22, 2022 | 36.64 | 36.64 | 36.19 | 36.51 | 680,893 | -0.08(-0.22%) |
Feb 18, 2022 | 36.60 | 0 | -0.23(-0.61%) | |||
Feb 17, 2022 | 36.41 | 36.90 | 36.40 | 36.82 | 726,960 | +0.38(+1.04%) |
Feb 16, 2022 | 36.23 | 36.62 | 36.06 | 36.44 | 646,649 | +0.28(+0.78%) |
Feb 15, 2022 | 36.42 | 36.56 | 36.10 | 36.16 | 662,010 | -0.18(-0.49%) |
Feb 14, 2022 | 36.85 | 37.08 | 36.11 | 36.34 | 876,275 | -0.34(-0.94%) |
Feb 11, 2022 | 36.72 | 37.01 | 36.21 | 36.68 | 975,588 | -0.20(-0.54%) |
Feb 10, 2022 | 37.14 | 37.38 | 36.82 | 36.88 | 762,827 | -0.57(-1.52%) |
Feb 09, 2022 | 37.50 | 37.62 | 37.35 | 37.45 | 541,570 | +0.20(+0.53%) |
Feb 08, 2022 | 37.36 | 37.43 | 37.23 | 37.25 | 483,443 | -0.05(-0.13%) |
Feb 07, 2022 | 37.41 | 37.54 | 37.15 | 37.30 | 522,522 | +0.25(+0.68%) |
Feb 04, 2022 | 37.42 | 37.42 | 36.78 | 37.04 | 526,580 | -0.40(-1.06%) |
Feb 03, 2022 | 37.32 | 37.63 | 37.44 | 538,332 | -0.03(-0.08%) | |
Feb 02, 2022 | 37.25 | 37.62 | 37.23 | 37.47 | 583,591 | +0.28(+0.77%) |