Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.22 | 40.88 | 39.20 | 39.25 | 3,328,657 | -1.62(-3.96%) |
Apr 28, 2022 | 39.81 | 40.92 | 39.78 | 40.87 | 1,985,572 | +1.06(+2.67%) |
Apr 27, 2022 | 40.22 | 40.55 | 39.80 | 39.81 | 3,542,671 | -0.47(-1.16%) |
Apr 26, 2022 | 41.23 | 41.26 | 40.20 | 40.28 | 2,208,767 | -0.85(-2.06%) |
Apr 25, 2022 | 41.01 | 41.38 | 40.42 | 41.13 | 2,193,064 | -0.12(-0.30%) |
Apr 22, 2022 | 41.93 | 42.03 | 41.20 | 41.25 | 1,660,095 | -0.75(-1.79%) |
Apr 21, 2022 | 42.64 | 42.80 | 41.91 | 42.00 | 2,008,410 | -0.34(-0.81%) |
Apr 20, 2022 | 41.60 | 42.44 | 41.38 | 42.35 | 2,371,156 | +0.94(+2.26%) |
Apr 19, 2022 | 41.13 | 41.60 | 41.07 | 41.41 | 2,591,114 | +0.47(+1.15%) |
Apr 18, 2022 | 41.28 | 41.46 | 40.69 | 40.94 | 3,559,382 | -0.38(-0.92%) |
Apr 14, 2022 | 41.28 | 41.53 | 41.20 | 41.32 | 1,211,712 | +0.13(+0.32%) |
Apr 13, 2022 | 40.90 | 41.39 | 40.88 | 41.19 | 1,201,678 | +0.32(+0.78%) |
Apr 12, 2022 | 41.04 | 41.29 | 40.77 | 40.87 | 836,601 | -0.05(-0.13%) |
Apr 11, 2022 | 40.83 | 41.09 | 40.61 | 40.92 | 996,120 | -0.04(-0.11%) |
Apr 08, 2022 | 40.72 | 41.14 | 40.38 | 40.97 | 1,021,963 | +0.19(+0.48%) |
Apr 07, 2022 | 41.06 | 41.06 | 40.40 | 40.77 | 1,040,017 | -0.33(-0.80%) |
Apr 06, 2022 | 40.97 | 41.35 | 40.65 | 41.10 | 1,214,618 | -0.03(-0.06%) |
Apr 05, 2022 | 41.44 | 41.74 | 41.05 | 41.13 | 844,890 | -0.44(-1.06%) |
Apr 04, 2022 | 41.67 | 41.75 | 41.09 | 41.57 | 1,121,189 | -0.11(-0.25%) |
Apr 01, 2022 | 41.70 | 41.78 | 41.37 | 41.67 | 854,583 | +0.17(+0.40%) |
Mar 31, 2022 | 41.87 | 42.07 | 41.47 | 41.51 | 1,258,899 | -0.35(-0.84%) |
Mar 30, 2022 | 41.34 | 42.04 | 41.25 | 41.86 | 1,413,666 | +0.29(+0.70%) |
Mar 29, 2022 | 40.27 | 41.61 | 40.27 | 41.57 | 1,278,857 | +1.55(+3.87%) |
Mar 28, 2022 | 40.06 | 40.06 | 39.53 | 40.02 | 1,124,891 | +0.16(+0.40%) |
Mar 25, 2022 | 39.48 | 39.91 | 39.38 | 39.86 | 964,740 | +0.54(+1.37%) |
Mar 24, 2022 | 39.32 | 39.53 | 39.09 | 39.32 | 1,105,893 | +0.13(+0.34%) |
Mar 23, 2022 | 39.73 | 39.77 | 38.60 | 39.19 | 1,998,758 | -0.64(-1.60%) |
Mar 22, 2022 | 39.24 | 39.95 | 39.06 | 39.83 | 1,667,258 | +0.86(+2.20%) |
Mar 21, 2022 | 39.89 | 39.96 | 38.65 | 38.97 | 1,884,645 | -0.85(-2.13%) |
Mar 18, 2022 | 39.93 | 40.20 | 39.57 | 39.82 | 3,152,020 | -0.19(-0.49%) |
Mar 17, 2022 | 39.54 | 40.15 | 39.36 | 40.01 | 1,473,391 | +0.50(+1.25%) |
Mar 16, 2022 | 39.51 | 40.03 | 38.81 | 39.52 | 1,724,429 | +0.13(+0.34%) |
Mar 15, 2022 | 39.53 | 39.63 | 39.04 | 39.38 | 1,138,210 | +0.40(+1.02%) |
Mar 14, 2022 | 39.57 | 39.81 | 38.78 | 38.99 | 1,115,419 | -0.36(-0.92%) |
Mar 11, 2022 | 39.89 | 40.17 | 39.33 | 39.35 | 720,460 | -0.50(-1.27%) |
Mar 10, 2022 | 39.17 | 39.93 | 39.17 | 39.85 | 1,017,725 | +0.25(+0.63%) |
Mar 09, 2022 | 39.51 | 39.94 | 39.48 | 39.61 | 1,117,077 | +0.80(+2.07%) |
Mar 08, 2022 | 38.53 | 39.66 | 38.27 | 38.80 | 1,025,163 | +0.23(+0.59%) |
Mar 07, 2022 | 40.27 | 40.39 | 38.53 | 38.58 | 1,615,335 | -1.83(-4.53%) |
Mar 04, 2022 | 39.94 | 40.42 | 39.55 | 40.41 | 1,706,823 | +0.19(+0.48%) |
Mar 03, 2022 | 40.53 | 40.69 | 39.68 | 40.21 | 1,469,150 | -0.03(-0.09%) |
Mar 02, 2022 | 39.31 | 40.34 | 39.27 | 40.25 | 1,384,766 | +1.14(+2.92%) |
Mar 01, 2022 | 39.63 | 39.96 | 38.81 | 39.11 | 1,666,862 | -0.44(-1.12%) |
Feb 28, 2022 | 38.66 | 39.96 | 38.66 | 39.55 | 2,116,557 | +0.39(+1.00%) |
Feb 25, 2022 | 38.64 | 39.25 | 38.28 | 39.16 | 1,797,839 | +0.11(+0.29%) |
Feb 24, 2022 | 37.45 | 39.25 | 37.45 | 39.05 | 1,856,927 | +0.73(+1.91%) |
Feb 23, 2022 | 38.60 | 39.08 | 38.28 | 38.32 | 1,209,144 | -0.15(-0.39%) |
Feb 22, 2022 | 38.51 | 38.76 | 38.16 | 38.46 | 1,464,145 | -0.30(-0.79%) |
Feb 18, 2022 | 38.77 | 0 | +0.17(+0.43%) | |||
Feb 17, 2022 | 39.08 | 39.28 | 38.53 | 38.60 | 2,134,710 | -0.48(-1.23%) |
Feb 16, 2022 | 38.67 | 39.31 | 38.61 | 39.08 | 1,889,593 | +0.63(+1.63%) |
Feb 15, 2022 | 38.05 | 38.61 | 38.05 | 38.46 | 1,167,490 | +0.69(+1.82%) |
Feb 14, 2022 | 38.19 | 38.70 | 37.44 | 37.77 | 1,505,877 | -0.50(-1.30%) |
Feb 11, 2022 | 38.80 | 39.01 | 38.05 | 38.26 | 1,037,258 | -0.51(-1.30%) |
Feb 10, 2022 | 38.85 | 39.34 | 38.57 | 38.77 | 1,055,753 | -0.48(-1.22%) |
Feb 09, 2022 | 38.74 | 39.29 | 38.67 | 39.25 | 1,134,692 | +0.97(+2.53%) |
Feb 08, 2022 | 38.46 | 38.62 | 38.15 | 38.28 | 1,170,624 | -0.18(-0.48%) |
Feb 07, 2022 | 38.25 | 38.65 | 38.17 | 38.46 | 883,536 | +0.23(+0.59%) |
Feb 04, 2022 | 38.35 | 38.58 | 37.84 | 38.24 | 820,349 | -0.23(-0.59%) |
Feb 03, 2022 | 38.98 | 38.38 | 38.46 | 1,099,920 | -0.70(-1.78%) | |
Feb 02, 2022 | 39.45 | 39.59 | 39.06 | 39.16 | 906,490 | -0.04(-0.11%) |