Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.59 | 38.74 | 37.13 | 37.32 | 309,168 | -1.28(-3.33%) |
Apr 28, 2022 | 38.79 | 39.05 | 37.94 | 38.61 | 291,385 | +0.25(+0.66%) |
Apr 27, 2022 | 38.71 | 39.01 | 38.15 | 38.35 | 335,416 | +0.09(+0.24%) |
Apr 26, 2022 | 39.09 | 40.10 | 38.16 | 38.26 | 382,075 | -1.73(-4.33%) |
Apr 25, 2022 | 40.10 | 40.58 | 38.98 | 39.99 | 391,408 | -0.33(-0.81%) |
Apr 22, 2022 | 41.04 | 41.15 | 40.26 | 40.32 | 188,642 | -0.73(-1.77%) |
Apr 21, 2022 | 42.00 | 42.20 | 40.82 | 41.04 | 228,156 | -0.61(-1.47%) |
Apr 20, 2022 | 41.41 | 42.03 | 39.64 | 41.66 | 269,237 | +0.45(+1.08%) |
Apr 19, 2022 | 39.58 | 41.31 | 39.58 | 41.21 | 309,562 | +1.63(+4.12%) |
Apr 18, 2022 | 39.30 | 40.24 | 39.16 | 39.58 | 213,599 | +0.25(+0.64%) |
Apr 14, 2022 | 40.03 | 40.38 | 39.25 | 39.33 | 323,625 | -0.69(-1.72%) |
Apr 13, 2022 | 39.31 | 40.09 | 39.16 | 40.02 | 198,101 | +0.44(+1.11%) |
Apr 12, 2022 | 39.75 | 40.22 | 39.37 | 39.58 | 227,309 | -0.06(-0.14%) |
Apr 11, 2022 | 39.42 | 40.37 | 39.42 | 39.64 | 180,809 | +0.14(+0.35%) |
Apr 08, 2022 | 39.71 | 40.16 | 39.46 | 39.50 | 189,667 | -0.21(-0.54%) |
Apr 07, 2022 | 40.12 | 40.12 | 39.43 | 39.71 | 200,265 | -0.28(-0.70%) |
Apr 06, 2022 | 40.24 | 40.46 | 39.96 | 39.99 | 262,723 | -0.43(-1.06%) |
Apr 05, 2022 | 41.25 | 41.70 | 40.29 | 40.42 | 272,594 | -0.78(-1.90%) |
Apr 04, 2022 | 41.36 | 41.44 | 40.52 | 41.20 | 252,390 | -0.24(-0.58%) |
Apr 01, 2022 | 41.94 | 42.24 | 41.08 | 41.45 | 427,925 | -0.21(-0.51%) |
Mar 31, 2022 | 42.40 | 42.79 | 41.60 | 41.66 | 387,945 | -0.59(-1.39%) |
Mar 30, 2022 | 43.73 | 43.74 | 42.00 | 42.25 | 313,643 | -1.50(-3.43%) |
Mar 29, 2022 | 43.56 | 43.92 | 43.15 | 43.74 | 210,743 | +0.76(+1.78%) |
Mar 28, 2022 | 43.60 | 43.60 | 42.50 | 42.98 | 166,025 | -0.62(-1.43%) |
Mar 25, 2022 | 42.77 | 43.67 | 41.90 | 43.60 | 181,521 | +1.05(+2.47%) |
Mar 24, 2022 | 42.55 | 42.79 | 41.98 | 42.55 | 274,798 | +0.29(+0.68%) |
Mar 23, 2022 | 43.61 | 43.61 | 42.21 | 42.26 | 233,793 | -1.71(-3.89%) |
Mar 22, 2022 | 43.75 | 44.21 | 43.59 | 43.98 | 274,505 | +0.61(+1.40%) |
Mar 21, 2022 | 43.48 | 43.78 | 42.75 | 43.37 | 321,816 | -0.02(-0.04%) |
Mar 18, 2022 | 43.72 | 43.72 | 42.45 | 43.39 | 1,414,625 | -0.01(-0.02%) |
Mar 17, 2022 | 43.12 | 43.55 | 42.44 | 43.40 | 408,347 | -0.21(-0.49%) |
Mar 16, 2022 | 42.47 | 43.67 | 42.14 | 43.61 | 453,156 | +1.66(+3.95%) |
Mar 15, 2022 | 42.25 | 42.82 | 41.36 | 41.96 | 282,461 | -0.09(-0.22%) |
Mar 14, 2022 | 42.69 | 42.99 | 41.76 | 42.05 | 310,825 | -0.08(-0.20%) |
Mar 11, 2022 | 42.19 | 42.79 | 42.06 | 42.13 | 341,729 | +0.25(+0.60%) |
Mar 10, 2022 | 41.25 | 41.95 | 41.22 | 41.88 | 308,812 | +0.20(+0.49%) |
Mar 09, 2022 | 42.37 | 42.92 | 41.59 | 41.68 | 348,404 | +0.38(+0.92%) |
Mar 08, 2022 | 41.21 | 42.10 | 40.47 | 41.30 | 490,051 | +0.92(+2.28%) |
Mar 07, 2022 | 41.19 | 41.79 | 40.33 | 40.37 | 496,623 | -1.13(-2.71%) |
Mar 04, 2022 | 42.50 | 42.82 | 40.94 | 41.50 | 480,698 | -1.82(-4.21%) |
Mar 03, 2022 | 44.09 | 44.28 | 43.02 | 43.33 | 364,708 | -0.61(-1.38%) |
Mar 02, 2022 | 42.68 | 44.28 | 42.60 | 43.93 | 281,946 | +1.70(+4.03%) |
Mar 01, 2022 | 43.51 | 43.65 | 41.62 | 42.23 | 451,245 | -1.55(-3.55%) |
Feb 28, 2022 | 42.91 | 43.92 | 42.82 | 43.78 | 367,884 | -0.15(-0.34%) |
Feb 25, 2022 | 42.58 | 44.03 | 42.98 | 43.93 | 303,323 | +1.68(+3.97%) |
Feb 24, 2022 | 42.04 | 42.43 | 40.89 | 42.26 | 410,246 | -0.94(-2.18%) |
Feb 23, 2022 | 44.04 | 44.52 | 43.01 | 43.20 | 284,264 | -0.66(-1.50%) |
Feb 22, 2022 | 44.42 | 44.56 | 43.65 | 43.85 | 353,787 | -0.57(-1.29%) |
Feb 18, 2022 | 44.42 | 0 | +0.43(+0.97%) | |||
Feb 17, 2022 | 44.65 | 44.65 | 43.94 | 44.00 | 390,822 | -0.99(-2.20%) |
Feb 16, 2022 | 44.36 | 45.17 | 44.19 | 44.99 | 281,887 | +0.19(+0.43%) |
Feb 15, 2022 | 44.12 | 44.86 | 44.01 | 44.79 | 407,087 | +1.15(+2.63%) |
Feb 14, 2022 | 44.17 | 44.51 | 43.33 | 43.65 | 361,573 | -0.32(-0.74%) |
Feb 11, 2022 | 43.93 | 45.03 | 43.69 | 43.97 | 318,875 | -0.28(-0.63%) |
Feb 10, 2022 | 44.02 | 44.97 | 44.02 | 44.25 | 427,732 | +0.24(+0.55%) |
Feb 09, 2022 | 44.96 | 44.96 | 43.88 | 44.01 | 386,908 | -0.82(-1.83%) |
Feb 08, 2022 | 43.90 | 45.00 | 43.67 | 44.83 | 375,373 | +1.14(+2.60%) |
Feb 07, 2022 | 43.48 | 43.85 | 43.15 | 43.69 | 238,283 | +0.27(+0.62%) |
Feb 04, 2022 | 43.27 | 43.73 | 42.83 | 43.43 | 407,530 | +0.37(+0.86%) |
Feb 03, 2022 | 43.00 | 43.73 | 43.06 | 375,758 | +0.11(+0.26%) | |
Feb 02, 2022 | 42.90 | 43.30 | 42.44 | 42.95 | 435,613 | -0.04(-0.09%) |