Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.63 | 39.63 | 38.26 | 38.38 | 392,204 | -1.33(-3.34%) |
Apr 28, 2022 | 40.00 | 40.09 | 39.52 | 39.71 | 266,660 | +0.09(+0.24%) |
Apr 27, 2022 | 39.87 | 40.33 | 39.38 | 39.61 | 377,894 | -0.23(-0.59%) |
Apr 26, 2022 | 40.03 | 40.48 | 39.78 | 39.85 | 397,507 | -0.38(-0.95%) |
Apr 25, 2022 | 40.77 | 40.87 | 39.43 | 40.23 | 317,500 | -0.34(-0.83%) |
Apr 22, 2022 | 41.19 | 41.19 | 40.49 | 40.56 | 490,500 | -0.72(-1.74%) |
Apr 21, 2022 | 41.36 | 41.66 | 41.17 | 41.28 | 218,932 | -0.22(-0.54%) |
Apr 20, 2022 | 41.31 | 41.75 | 40.73 | 41.51 | 236,086 | +0.57(+1.39%) |
Apr 19, 2022 | 40.76 | 41.07 | 40.65 | 40.94 | 249,995 | +0.30(+0.74%) |
Apr 18, 2022 | 40.97 | 41.19 | 40.41 | 40.64 | 253,747 | -0.33(-0.80%) |
Apr 14, 2022 | 40.67 | 41.35 | 40.67 | 40.97 | 331,322 | +0.25(+0.62%) |
Apr 13, 2022 | 40.71 | 41.01 | 40.29 | 40.71 | 254,516 | -0.02(-0.05%) |
Apr 12, 2022 | 40.46 | 41.07 | 40.20 | 40.73 | 407,865 | +0.16(+0.39%) |
Apr 11, 2022 | 40.79 | 41.03 | 40.39 | 40.57 | 370,790 | -0.04(-0.09%) |
Apr 08, 2022 | 40.58 | 40.98 | 40.26 | 40.61 | 415,019 | +0.24(+0.60%) |
Apr 07, 2022 | 40.68 | 40.84 | 40.16 | 40.37 | 265,574 | -0.30(-0.73%) |
Apr 06, 2022 | 39.91 | 40.75 | 39.91 | 40.67 | 385,513 | +0.84(+2.11%) |
Apr 05, 2022 | 39.67 | 40.37 | 39.57 | 39.83 | 439,007 | +0.16(+0.40%) |
Apr 04, 2022 | 40.43 | 40.52 | 39.43 | 39.67 | 373,480 | -0.83(-2.05%) |
Apr 01, 2022 | 39.53 | 40.54 | 39.53 | 40.50 | 413,029 | +1.00(+2.53%) |
Mar 31, 2022 | 39.94 | 40.34 | 39.43 | 39.50 | 429,911 | -0.33(-0.82%) |
Mar 30, 2022 | 39.55 | 39.84 | 39.34 | 39.83 | 352,968 | +0.30(+0.76%) |
Mar 29, 2022 | 39.21 | 39.54 | 38.91 | 39.53 | 336,092 | +0.40(+1.03%) |
Mar 28, 2022 | 38.70 | 39.19 | 38.22 | 39.13 | 357,194 | +0.43(+1.11%) |
Mar 25, 2022 | 38.11 | 38.73 | 37.98 | 38.70 | 405,141 | +0.72(+1.89%) |
Mar 24, 2022 | 38.16 | 38.44 | 37.83 | 37.98 | 364,061 | -0.09(-0.25%) |
Mar 23, 2022 | 38.74 | 38.79 | 38.00 | 38.07 | 471,388 | -0.77(-1.97%) |
Mar 22, 2022 | 38.98 | 39.10 | 38.58 | 38.84 | 656,796 | +0.04(+0.10%) |
Mar 21, 2022 | 38.71 | 39.16 | 38.28 | 38.80 | 339,803 | +0.17(+0.43%) |
Mar 18, 2022 | 38.89 | 39.06 | 38.08 | 38.63 | 1,065,275 | -0.46(-1.17%) |
Mar 17, 2022 | 39.01 | 39.50 | 38.71 | 39.09 | 306,805 | -0.02(-0.05%) |
Mar 16, 2022 | 39.18 | 39.36 | 38.62 | 39.11 | 311,334 | -0.11(-0.29%) |
Mar 15, 2022 | 38.89 | 39.36 | 38.47 | 39.22 | 417,711 | +0.62(+1.60%) |
Mar 14, 2022 | 38.98 | 39.22 | 38.32 | 38.60 | 340,805 | -0.25(-0.65%) |
Mar 11, 2022 | 39.49 | 39.87 | 38.81 | 38.86 | 321,498 | -0.49(-1.26%) |
Mar 10, 2022 | 38.73 | 39.60 | 38.38 | 39.35 | 479,794 | +0.66(+1.71%) |
Mar 09, 2022 | 39.81 | 40.03 | 38.63 | 38.69 | 613,491 | -0.82(-2.08%) |
Mar 08, 2022 | 39.85 | 40.02 | 39.14 | 39.51 | 590,231 | -0.12(-0.31%) |
Mar 07, 2022 | 39.21 | 39.90 | 39.04 | 39.63 | 536,161 | +0.37(+0.95%) |
Mar 04, 2022 | 38.69 | 39.29 | 38.62 | 39.26 | 458,911 | +0.24(+0.62%) |
Mar 03, 2022 | 38.33 | 39.07 | 38.33 | 39.01 | 308,485 | +0.81(+2.13%) |
Mar 02, 2022 | 37.89 | 38.63 | 37.89 | 38.20 | 281,032 | +0.51(+1.36%) |
Mar 01, 2022 | 38.33 | 38.64 | 37.47 | 37.69 | 389,960 | -0.57(-1.49%) |
Feb 28, 2022 | 37.88 | 38.35 | 37.74 | 38.26 | 428,879 | -0.20(-0.51%) |
Feb 25, 2022 | 37.18 | 38.58 | 37.60 | 38.45 | 410,440 | +1.59(+4.30%) |
Feb 24, 2022 | 37.06 | 37.20 | 36.31 | 36.87 | 584,218 | -0.60(-1.59%) |
Feb 23, 2022 | 37.98 | 38.03 | 37.44 | 37.47 | 516,961 | -0.21(-0.55%) |
Feb 22, 2022 | 37.71 | 37.95 | 37.26 | 37.67 | 465,353 | +0.06(+0.17%) |
Feb 18, 2022 | 37.61 | 0 | +0.29(+0.77%) | |||
Feb 17, 2022 | 36.59 | 37.49 | 36.45 | 37.32 | 518,261 | +0.54(+1.46%) |
Feb 16, 2022 | 36.81 | 37.12 | 36.48 | 36.78 | 591,896 | -0.21(-0.58%) |
Feb 15, 2022 | 38.08 | 38.23 | 36.60 | 36.99 | 729,511 | -1.19(-3.13%) |
Feb 14, 2022 | 38.32 | 38.59 | 37.56 | 38.19 | 407,184 | -0.03(-0.07%) |
Feb 11, 2022 | 38.33 | 38.59 | 37.99 | 38.22 | 354,224 | -0.14(-0.36%) |
Feb 10, 2022 | 39.06 | 39.28 | 38.25 | 38.36 | 285,668 | -1.04(-2.63%) |
Feb 09, 2022 | 39.43 | 39.78 | 39.20 | 39.39 | 374,779 | +0.17(+0.42%) |
Feb 08, 2022 | 39.10 | 39.39 | 39.05 | 39.23 | 491,675 | +0.32(+0.83%) |
Feb 07, 2022 | 38.80 | 39.11 | 38.42 | 38.90 | 265,358 | +0.04(+0.10%) |
Feb 04, 2022 | 38.94 | 39.25 | 38.58 | 38.86 | 324,003 | -0.23(-0.59%) |
Feb 03, 2022 | 39.65 | 38.91 | 39.10 | 330,332 | -0.44(-1.10%) | |
Feb 02, 2022 | 38.78 | 39.53 | 38.57 | 39.53 | 543,435 | +0.75(+1.93%) |