Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.19 | 39.33 | 38.96 | 39.07 | 270,298 | +0.03(+0.08%) |
Apr 28, 2022 | 38.79 | 39.28 | 38.51 | 39.04 | 154,346 | +0.60(+1.56%) |
Apr 27, 2022 | 39.20 | 39.40 | 38.35 | 38.44 | 166,242 | -0.68(-1.74%) |
Apr 26, 2022 | 39.59 | 40.00 | 39.07 | 39.12 | 190,047 | -0.76(-1.91%) |
Apr 25, 2022 | 39.69 | 39.99 | 39.32 | 39.88 | 688,613 | -0.29(-0.72%) |
Apr 22, 2022 | 40.25 | 40.25 | 40.00 | 40.17 | 225,834 | -0.23(-0.57%) |
Apr 21, 2022 | 40.73 | 41.00 | 40.37 | 40.40 | 99,604 | -0.20(-0.49%) |
Apr 20, 2022 | 40.64 | 40.95 | 40.49 | 40.60 | 72,872 | +0.06(+0.15%) |
Apr 19, 2022 | 40.22 | 40.60 | 40.22 | 40.54 | 86,256 | +0.47(+1.17%) |
Apr 18, 2022 | 39.69 | 40.28 | 39.69 | 40.07 | 641,961 | +0.24(+0.60%) |
Apr 14, 2022 | 39.83 | 0 | +0.09(+0.23%) | |||
Apr 13, 2022 | 40.11 | 40.11 | 39.31 | 39.74 | 299,039 | -0.69(-1.71%) |
Apr 12, 2022 | 41.37 | 41.40 | 40.32 | 40.43 | 247,519 | -1.00(-2.41%) |
Apr 11, 2022 | 41.26 | 41.80 | 41.14 | 41.43 | 207,969 | +0.16(+0.39%) |
Apr 08, 2022 | 40.94 | 41.47 | 40.94 | 41.27 | 66,332 | +0.29(+0.71%) |
Apr 07, 2022 | 41.31 | 41.31 | 40.71 | 40.98 | 157,514 | -0.32(-0.77%) |
Apr 06, 2022 | 41.41 | 41.45 | 41.06 | 41.30 | 123,910 | -0.14(-0.34%) |
Apr 05, 2022 | 41.52 | 41.89 | 41.43 | 41.44 | 181,168 | -0.08(-0.19%) |
Apr 04, 2022 | 41.55 | 41.55 | 41.27 | 41.52 | 121,703 | -0.31(-0.74%) |
Apr 01, 2022 | 41.58 | 41.90 | 41.30 | 41.83 | 250,586 | +0.27(+0.65%) |
Mar 31, 2022 | 42.29 | 42.50 | 41.50 | 41.56 | 271,415 | -1.15(-2.69%) |
Mar 30, 2022 | 42.78 | 42.81 | 42.55 | 42.71 | 160,705 | +0.04(+0.09%) |
Mar 29, 2022 | 42.78 | 42.99 | 42.60 | 42.67 | 389,015 | +0.14(+0.33%) |
Mar 28, 2022 | 42.92 | 42.97 | 42.45 | 42.53 | 149,235 | -0.44(-1.02%) |
Mar 25, 2022 | 42.91 | 43.21 | 42.81 | 42.97 | 92,708 | +0.15(+0.35%) |
Mar 24, 2022 | 43.38 | 43.42 | 42.70 | 42.82 | 194,058 | -0.40(-0.93%) |
Mar 23, 2022 | 44.18 | 44.23 | 43.13 | 43.22 | 786,288 | -0.96(-2.17%) |
Mar 22, 2022 | 43.96 | 44.58 | 43.96 | 44.18 | 115,537 | +0.23(+0.52%) |
Mar 21, 2022 | 43.66 | 44.24 | 43.60 | 43.95 | 118,052 | +0.65(+1.50%) |
Mar 18, 2022 | 43.79 | 44.37 | 43.30 | 43.30 | 1,355,009 | -0.48(-1.10%) |
Mar 17, 2022 | 43.65 | 43.89 | 43.36 | 43.78 | 207,439 | +0.25(+0.57%) |
Mar 16, 2022 | 43.47 | 43.90 | 43.27 | 43.53 | 231,631 | +0.36(+0.83%) |
Mar 15, 2022 | 43.18 | 43.33 | 42.55 | 43.17 | 161,748 | +0.14(+0.33%) |
Mar 14, 2022 | 42.90 | 43.22 | 42.81 | 43.03 | 178,383 | +0.47(+1.10%) |
Mar 11, 2022 | 42.82 | 42.96 | 42.51 | 42.56 | 158,397 | +0.00(+0.00%) |
Mar 10, 2022 | 41.83 | 42.75 | 41.78 | 42.56 | 287,435 | +0.37(+0.88%) |
Mar 09, 2022 | 41.85 | 42.56 | 41.85 | 42.19 | 238,379 | +0.81(+1.96%) |
Mar 08, 2022 | 41.50 | 42.12 | 41.18 | 41.38 | 316,109 | -0.03(-0.07%) |
Mar 07, 2022 | 41.65 | 41.95 | 41.30 | 41.41 | 262,175 | -0.50(-1.19%) |
Mar 04, 2022 | 42.32 | 42.32 | 41.87 | 41.91 | 216,463 | -0.80(-1.87%) |
Mar 03, 2022 | 43.85 | 43.99 | 42.64 | 42.71 | 200,487 | -0.87(-2.00%) |
Mar 02, 2022 | 42.49 | 43.70 | 42.18 | 43.58 | 361,960 | +1.93(+4.63%) |
Mar 01, 2022 | 42.44 | 42.62 | 41.41 | 41.65 | 176,562 | -0.92(-2.16%) |
Feb 28, 2022 | 42.15 | 42.74 | 42.14 | 42.57 | 209,840 | -0.06(-0.14%) |
Feb 25, 2022 | 41.78 | 42.83 | 41.78 | 42.63 | 171,676 | +0.91(+2.18%) |
Feb 24, 2022 | 40.86 | 41.79 | 40.68 | 41.72 | 194,380 | -0.91(-2.13%) |
Feb 23, 2022 | 43.15 | 43.20 | 42.52 | 42.63 | 89,197 | -0.28(-0.65%) |
Feb 22, 2022 | 42.48 | 43.07 | 42.33 | 42.91 | 130,535 | -0.23(-0.53%) |
Feb 18, 2022 | 43.14 | 0 | -0.10(-0.23%) | |||
Feb 17, 2022 | 43.63 | 43.63 | 43.11 | 43.24 | 155,825 | -0.39(-0.89%) |
Feb 16, 2022 | 43.58 | 44.00 | 43.53 | 43.63 | 77,291 | -0.20(-0.46%) |
Feb 15, 2022 | 43.65 | 43.86 | 43.51 | 43.83 | 112,658 | +0.35(+0.80%) |
Feb 14, 2022 | 43.66 | 43.79 | 43.34 | 43.48 | 127,305 | -0.21(-0.48%) |
Feb 11, 2022 | 43.97 | 44.44 | 43.51 | 43.69 | 225,181 | -0.29(-0.66%) |
Feb 10, 2022 | 44.24 | 44.36 | 43.65 | 43.98 | 284,122 | -0.35(-0.79%) |
Feb 09, 2022 | 45.10 | 45.20 | 44.25 | 44.33 | 330,326 | -0.69(-1.53%) |
Feb 08, 2022 | 44.94 | 45.29 | 44.76 | 45.02 | 196,738 | +0.27(+0.60%) |
Feb 07, 2022 | 44.88 | 44.97 | 44.58 | 44.75 | 163,312 | -0.24(-0.53%) |
Feb 04, 2022 | 44.32 | 45.09 | 44.25 | 44.99 | 227,904 | +0.59(+1.33%) |
Feb 03, 2022 | 44.37 | 44.66 | 44.40 | 255,739 | -0.05(-0.11%) | |
Feb 02, 2022 | 44.01 | 44.58 | 43.94 | 44.45 | 218,504 | +0.23(+0.52%) |