Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.12 | 40.36 | 38.54 | 38.70 | 660,024 | -1.36(-3.41%) |
Apr 28, 2022 | 39.68 | 40.69 | 39.03 | 40.07 | 678,237 | +0.80(+2.03%) |
Apr 27, 2022 | 39.75 | 39.90 | 38.93 | 39.27 | 704,163 | -0.65(-1.64%) |
Apr 26, 2022 | 41.57 | 41.69 | 39.92 | 39.92 | 739,298 | -2.12(-5.05%) |
Apr 25, 2022 | 41.89 | 42.07 | 40.58 | 42.05 | 621,210 | -0.56(-1.31%) |
Apr 22, 2022 | 43.10 | 43.46 | 42.59 | 42.61 | 593,597 | -0.90(-2.08%) |
Apr 21, 2022 | 44.53 | 45.16 | 43.30 | 43.51 | 721,337 | -0.24(-0.55%) |
Apr 20, 2022 | 43.86 | 44.31 | 43.28 | 43.75 | 515,920 | +0.20(+0.46%) |
Apr 19, 2022 | 41.98 | 43.71 | 41.98 | 43.55 | 501,028 | +1.75(+4.18%) |
Apr 18, 2022 | 41.27 | 42.29 | 41.15 | 41.80 | 484,475 | +0.17(+0.42%) |
Apr 14, 2022 | 40.96 | 41.85 | 40.96 | 41.63 | 438,134 | +0.48(+1.17%) |
Apr 13, 2022 | 39.91 | 41.21 | 39.83 | 41.15 | 730,501 | +1.16(+2.91%) |
Apr 12, 2022 | 40.54 | 40.83 | 39.92 | 39.98 | 638,368 | -0.37(-0.90%) |
Apr 11, 2022 | 39.96 | 40.97 | 39.84 | 40.35 | 568,473 | +0.21(+0.53%) |
Apr 08, 2022 | 40.52 | 40.93 | 40.11 | 40.14 | 730,838 | -0.45(-1.11%) |
Apr 07, 2022 | 41.03 | 41.03 | 39.76 | 40.59 | 769,523 | -0.29(-0.71%) |
Apr 06, 2022 | 40.91 | 41.06 | 39.97 | 40.88 | 848,228 | -0.50(-1.21%) |
Apr 05, 2022 | 42.09 | 42.42 | 41.16 | 41.38 | 777,506 | -0.90(-2.14%) |
Apr 04, 2022 | 42.34 | 42.53 | 41.99 | 42.28 | 1,147,493 | -0.36(-0.83%) |
Apr 01, 2022 | 43.65 | 43.67 | 42.34 | 42.63 | 1,590,306 | -0.27(-0.63%) |
Mar 31, 2022 | 42.77 | 43.36 | 42.53 | 42.90 | 1,475,639 | +0.13(+0.31%) |
Mar 30, 2022 | 41.99 | 43.23 | 41.64 | 42.77 | 1,737,875 | -0.67(-1.55%) |
Mar 29, 2022 | 44.02 | 44.44 | 43.10 | 43.44 | 878,518 | +0.14(+0.33%) |
Mar 28, 2022 | 42.76 | 43.44 | 42.47 | 43.30 | 1,027,696 | +0.35(+0.81%) |
Mar 25, 2022 | 42.20 | 43.17 | 42.14 | 42.95 | 1,121,146 | +0.85(+2.01%) |
Mar 24, 2022 | 41.47 | 42.13 | 41.17 | 42.11 | 1,027,556 | +0.81(+1.95%) |
Mar 23, 2022 | 41.41 | 41.73 | 40.94 | 41.30 | 918,788 | -0.28(-0.67%) |
Mar 22, 2022 | 40.60 | 41.85 | 40.31 | 41.58 | 1,132,807 | +1.11(+2.75%) |
Mar 21, 2022 | 40.35 | 40.64 | 39.85 | 40.46 | 1,374,194 | -0.02(-0.05%) |
Mar 18, 2022 | 39.55 | 40.54 | 39.42 | 40.48 | 1,387,863 | +0.58(+1.44%) |
Mar 17, 2022 | 39.12 | 40.08 | 38.89 | 39.91 | 786,677 | +0.32(+0.81%) |
Mar 16, 2022 | 38.44 | 40.21 | 38.26 | 39.58 | 1,092,479 | +1.43(+3.74%) |
Mar 15, 2022 | 37.32 | 38.35 | 37.03 | 38.16 | 1,598,452 | +1.41(+3.83%) |
Mar 14, 2022 | 36.10 | 37.01 | 35.83 | 36.75 | 1,591,553 | +0.95(+2.64%) |
Mar 11, 2022 | 35.07 | 35.89 | 34.76 | 35.80 | 1,372,371 | +1.45(+4.23%) |
Mar 10, 2022 | 33.48 | 34.36 | 32.65 | 34.35 | 2,046,432 | -0.01(-0.03%) |
Mar 09, 2022 | 35.53 | 35.95 | 34.29 | 34.36 | 1,746,086 | +0.28(+0.81%) |
Mar 08, 2022 | 32.71 | 34.71 | 31.96 | 34.08 | 1,852,211 | +1.94(+6.04%) |
Mar 07, 2022 | 34.77 | 34.86 | 32.08 | 32.14 | 2,151,889 | -2.82(-8.07%) |
Mar 04, 2022 | 36.64 | 36.65 | 34.70 | 34.96 | 1,432,379 | -2.45(-6.55%) |
Mar 03, 2022 | 39.12 | 39.12 | 36.86 | 37.41 | 929,658 | -1.65(-4.24%) |
Mar 02, 2022 | 38.13 | 39.65 | 37.82 | 39.07 | 1,501,684 | +1.61(+4.29%) |
Mar 01, 2022 | 39.61 | 39.87 | 37.14 | 37.46 | 1,741,090 | -2.49(-6.23%) |
Feb 28, 2022 | 41.59 | 41.83 | 39.17 | 39.95 | 2,968,080 | -3.11(-7.22%) |
Feb 25, 2022 | 42.27 | 43.48 | 42.75 | 43.06 | 1,271,764 | +1.11(+2.65%) |
Feb 24, 2022 | 41.40 | 42.02 | 40.24 | 41.95 | 1,644,434 | -0.44(-1.04%) |
Feb 23, 2022 | 43.24 | 43.38 | 42.16 | 42.39 | 1,227,210 | -0.46(-1.07%) |
Feb 22, 2022 | 42.70 | 43.91 | 42.39 | 42.85 | 1,562,299 | -0.20(-0.47%) |
Feb 18, 2022 | 43.05 | 0 | +2.16(+5.29%) | |||
Feb 17, 2022 | 41.42 | 41.78 | 40.43 | 40.88 | 779,099 | -1.10(-2.62%) |
Feb 16, 2022 | 41.35 | 42.25 | 41.32 | 41.98 | 1,635,207 | +0.47(+1.13%) |
Feb 15, 2022 | 40.30 | 41.69 | 40.25 | 41.52 | 957,913 | +1.91(+4.83%) |
Feb 14, 2022 | 39.65 | 40.40 | 39.32 | 39.60 | 1,059,620 | +0.16(+0.41%) |
Feb 11, 2022 | 39.64 | 41.24 | 39.02 | 39.44 | 935,619 | -0.96(-2.37%) |
Feb 10, 2022 | 40.08 | 41.47 | 40.05 | 40.40 | 871,316 | -0.26(-0.64%) |
Feb 09, 2022 | 40.30 | 41.10 | 40.16 | 40.65 | 1,036,544 | +1.03(+2.61%) |
Feb 08, 2022 | 38.22 | 39.85 | 37.96 | 39.62 | 3,707,199 | +1.63(+4.28%) |
Feb 07, 2022 | 37.65 | 38.31 | 37.64 | 38.00 | 965,895 | +0.49(+1.30%) |
Feb 04, 2022 | 37.17 | 37.77 | 37.09 | 37.51 | 449,570 | +0.11(+0.28%) |
Feb 03, 2022 | 38.04 | 37.37 | 37.40 | 1,378,082 | -0.99(-2.59%) | |
Feb 02, 2022 | 38.63 | 38.74 | 37.96 | 38.40 | 1,891,343 | -0.23(-0.59%) |