Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.88 | 40.64 | 39.75 | 40.14 | 4,757 | -0.06(-0.15%) |
Apr 28, 2022 | 41.07 | 41.07 | 39.60 | 40.20 | 19,243 | -0.24(-0.58%) |
Apr 27, 2022 | 40.58 | 41.11 | 40.27 | 40.44 | 11,239 | +0.21(+0.51%) |
Apr 26, 2022 | 39.72 | 40.64 | 39.72 | 40.23 | 27,002 | +0.25(+0.64%) |
Apr 25, 2022 | 39.69 | 40.06 | 39.47 | 39.98 | 18,005 | +0.08(+0.20%) |
Apr 22, 2022 | 38.98 | 40.01 | 38.88 | 39.90 | 12,273 | +1.15(+2.96%) |
Apr 21, 2022 | 38.85 | 39.21 | 38.31 | 38.75 | 5,168 | +0.21(+0.53%) |
Apr 20, 2022 | 38.38 | 38.70 | 37.90 | 38.55 | 4,293 | +0.18(+0.46%) |
Apr 19, 2022 | 37.78 | 38.37 | 37.75 | 38.37 | 25,372 | +0.44(+1.16%) |
Apr 18, 2022 | 38.30 | 38.30 | 37.93 | 37.93 | 12,862 | -0.39(-1.02%) |
Apr 14, 2022 | 38.42 | 38.42 | 38.24 | 38.32 | 2,667 | +0.13(+0.33%) |
Apr 13, 2022 | 38.57 | 38.57 | 37.75 | 38.19 | 14,080 | -0.25(-0.64%) |
Apr 12, 2022 | 38.24 | 38.66 | 38.07 | 38.44 | 9,601 | +0.00(+0.01%) |
Apr 08, 2022 | 38.43 | 1,056 | +0.00(+0.00%) | |||
Apr 07, 2022 | 38.81 | 38.85 | 38.32 | 38.43 | 5,528 | -0.18(-0.46%) |
Apr 06, 2022 | 38.56 | 38.79 | 38.36 | 38.61 | 50,695 | -0.06(-0.16%) |
Apr 05, 2022 | 38.64 | 38.81 | 38.46 | 38.67 | 11,775 | +0.03(+0.09%) |
Apr 04, 2022 | 38.85 | 39.04 | 38.61 | 38.64 | 22,538 | -0.24(-0.63%) |
Apr 01, 2022 | 39.19 | 39.19 | 38.88 | 38.88 | 5,721 | -0.60(-1.52%) |
Mar 31, 2022 | 39.62 | 39.91 | 39.43 | 39.48 | 4,803 | +0.06(+0.16%) |
Mar 30, 2022 | 39.06 | 39.48 | 39.05 | 39.42 | 4,963 | +0.20(+0.52%) |
Mar 29, 2022 | 39.73 | 39.78 | 39.16 | 39.21 | 5,947 | -0.21(-0.54%) |
Mar 28, 2022 | 39.37 | 39.92 | 39.28 | 39.43 | 11,332 | -0.01(-0.02%) |
Mar 25, 2022 | 39.44 | 39.44 | 39.23 | 39.44 | 1,281 | -0.09(-0.23%) |
Mar 24, 2022 | 39.45 | 39.53 | 39.09 | 39.53 | 1,701 | +0.25(+0.63%) |
Mar 23, 2022 | 39.06 | 39.29 | 38.63 | 39.28 | 5,691 | +0.19(+0.47%) |
Mar 22, 2022 | 39.42 | 40.00 | 39.06 | 39.10 | 9,209 | -0.04(-0.10%) |
Mar 21, 2022 | 39.99 | 39.99 | 39.02 | 39.14 | 5,292 | -0.28(-0.72%) |
Mar 18, 2022 | 39.46 | 39.46 | 39.10 | 39.42 | 3,376 | +0.12(+0.30%) |
Mar 17, 2022 | 39.21 | 39.30 | 39.05 | 39.30 | 2,329 | +0.07(+0.17%) |
Mar 16, 2022 | 39.23 | 39.23 | 39.23 | 39.23 | 849 | +0.06(+0.15%) |
Mar 15, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 415 | -0.08(-0.20%) |
Mar 14, 2022 | 39.25 | 39.25 | 39.25 | 39.25 | 789 | -0.15(-0.37%) |
Mar 11, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 1,437 | +0.34(+0.87%) |
Mar 10, 2022 | 39.32 | 39.47 | 38.98 | 39.06 | 4,096 | -0.05(-0.12%) |
Mar 09, 2022 | 39.24 | 39.24 | 39.11 | 39.11 | 1,833 | -0.23(-0.60%) |
Mar 08, 2022 | 39.07 | 39.48 | 39.05 | 39.34 | 3,749 | +0.17(+0.42%) |
Mar 07, 2022 | 39.05 | 39.17 | 39.05 | 39.17 | 1,720 | -0.36(-0.91%) |
Mar 04, 2022 | 39.44 | 39.72 | 39.44 | 39.54 | 2,809 | -0.29(-0.74%) |
Mar 02, 2022 | 39.83 | 136 | +1.04(+2.69%) | |||
Mar 01, 2022 | 39.05 | 40.00 | 38.78 | 38.78 | 9,096 | -0.57(-1.44%) |
Feb 28, 2022 | 39.05 | 39.83 | 39.05 | 39.35 | 3,266 | +0.28(+0.72%) |
Feb 25, 2022 | 39.29 | 40.02 | 39.07 | 39.07 | 3,104 | -0.42(-1.06%) |
Feb 24, 2022 | 39.54 | 39.92 | 39.28 | 39.49 | 16,143 | -0.17(-0.42%) |
Feb 23, 2022 | 39.71 | 40.02 | 39.38 | 39.65 | 6,256 | -0.10(-0.25%) |
Feb 22, 2022 | 39.44 | 39.78 | 39.44 | 39.75 | 2,921 | +0.24(+0.62%) |
Feb 18, 2022 | 39.51 | 0 | -0.20(-0.52%) | |||
Feb 17, 2022 | 39.07 | 39.77 | 39.07 | 39.71 | 1,841 | +0.20(+0.49%) |
Feb 16, 2022 | 39.15 | 39.62 | 39.03 | 39.52 | 20,278 | +0.22(+0.57%) |
Feb 15, 2022 | 39.55 | 39.55 | 39.16 | 39.29 | 66,803 | +0.14(+0.35%) |
Feb 14, 2022 | 39.40 | 39.40 | 39.15 | 39.15 | 2,285 | -0.28(-0.72%) |
Feb 11, 2022 | 39.57 | 39.66 | 39.34 | 39.44 | 3,088 | -0.08(-0.20%) |
Feb 10, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 799 | -0.12(-0.30%) |
Feb 09, 2022 | 39.45 | 39.68 | 39.20 | 39.63 | 4,259 | +0.39(+0.99%) |
Feb 08, 2022 | 39.58 | 39.58 | 39.12 | 39.24 | 3,553 | -0.17(-0.42%) |
Feb 07, 2022 | 39.15 | 39.57 | 39.14 | 39.41 | 4,064 | +0.26(+0.66%) |
Feb 04, 2022 | 39.43 | 39.43 | 39.05 | 39.15 | 7,671 | +0.05(+0.14%) |
Feb 03, 2022 | 39.05 | 39.36 | 39.05 | 39.10 | 1,876 | -0.05(-0.12%) |
Feb 02, 2022 | 39.28 | 39.42 | 39.00 | 39.15 | 5,512 | +0.20(+0.50%) |