Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.19 | 39.62 | 37.61 | 37.72 | 530,027 | -1.73(-4.39%) |
Apr 28, 2022 | 38.52 | 39.73 | 38.45 | 39.45 | 472,179 | +1.14(+2.98%) |
Apr 27, 2022 | 37.82 | 39.34 | 37.58 | 38.31 | 461,573 | +0.47(+1.24%) |
Apr 26, 2022 | 38.17 | 39.11 | 37.79 | 37.84 | 494,531 | -1.05(-2.70%) |
Apr 25, 2022 | 38.53 | 38.96 | 37.05 | 38.89 | 577,205 | +0.01(+0.03%) |
Apr 22, 2022 | 40.14 | 40.20 | 38.85 | 38.88 | 320,906 | -1.28(-3.19%) |
Apr 21, 2022 | 40.88 | 41.49 | 40.03 | 40.16 | 316,014 | -0.44(-1.08%) |
Apr 20, 2022 | 40.98 | 41.43 | 40.51 | 40.60 | 342,685 | +0.02(+0.05%) |
Apr 19, 2022 | 39.21 | 40.69 | 39.21 | 40.58 | 380,890 | +1.47(+3.76%) |
Apr 18, 2022 | 38.65 | 39.65 | 38.65 | 39.11 | 327,140 | -0.03(-0.08%) |
Apr 14, 2022 | 38.78 | 39.46 | 38.78 | 39.14 | 369,440 | +0.41(+1.06%) |
Apr 13, 2022 | 37.70 | 38.91 | 37.70 | 38.73 | 411,771 | +0.89(+2.35%) |
Apr 12, 2022 | 37.75 | 38.64 | 37.71 | 37.84 | 513,049 | +0.03(+0.08%) |
Apr 11, 2022 | 37.61 | 39.00 | 37.58 | 37.81 | 436,427 | +0.41(+1.10%) |
Apr 08, 2022 | 37.28 | 37.79 | 36.89 | 37.40 | 441,502 | +0.36(+0.97%) |
Apr 07, 2022 | 37.54 | 37.83 | 36.73 | 37.04 | 755,543 | -0.54(-1.44%) |
Apr 06, 2022 | 38.56 | 39.25 | 37.55 | 37.58 | 877,137 | -1.10(-2.84%) |
Apr 05, 2022 | 38.77 | 39.34 | 38.40 | 38.68 | 548,464 | -0.10(-0.26%) |
Apr 04, 2022 | 39.68 | 39.72 | 38.48 | 38.78 | 505,798 | -0.83(-2.10%) |
Apr 01, 2022 | 40.43 | 40.88 | 39.28 | 39.61 | 785,670 | -0.30(-0.75%) |
Mar 31, 2022 | 39.64 | 40.12 | 39.33 | 39.91 | 844,195 | +0.53(+1.35%) |
Mar 30, 2022 | 40.68 | 40.80 | 39.16 | 39.38 | 1,035,949 | -1.05(-2.60%) |
Mar 29, 2022 | 41.57 | 41.81 | 40.34 | 40.43 | 855,329 | -0.34(-0.83%) |
Mar 28, 2022 | 40.58 | 40.86 | 40.13 | 40.77 | 647,877 | +0.06(+0.15%) |
Mar 25, 2022 | 39.96 | 40.79 | 39.91 | 40.71 | 327,592 | +0.67(+1.67%) |
Mar 24, 2022 | 40.50 | 40.56 | 39.97 | 40.04 | 301,907 | -0.23(-0.57%) |
Mar 23, 2022 | 40.66 | 41.03 | 40.07 | 40.27 | 443,155 | -0.58(-1.42%) |
Mar 22, 2022 | 40.22 | 41.05 | 40.00 | 40.85 | 665,318 | +1.30(+3.29%) |
Mar 21, 2022 | 39.90 | 40.28 | 39.01 | 39.55 | 567,473 | -0.20(-0.50%) |
Mar 18, 2022 | 39.81 | 40.15 | 39.23 | 39.75 | 992,900 | -0.15(-0.38%) |
Mar 17, 2022 | 39.57 | 40.08 | 39.29 | 39.90 | 514,423 | -0.19(-0.47%) |
Mar 16, 2022 | 38.80 | 40.16 | 38.80 | 40.09 | 749,676 | +1.89(+4.95%) |
Mar 15, 2022 | 38.58 | 38.58 | 37.46 | 38.20 | 501,283 | -0.12(-0.31%) |
Mar 14, 2022 | 38.58 | 39.15 | 37.92 | 38.32 | 536,387 | -0.02(-0.05%) |
Mar 11, 2022 | 38.82 | 39.55 | 38.14 | 38.34 | 455,006 | -0.18(-0.47%) |
Mar 10, 2022 | 37.74 | 38.68 | 37.62 | 38.52 | 453,082 | +0.36(+0.94%) |
Mar 09, 2022 | 38.50 | 39.34 | 38.04 | 38.16 | 555,010 | +0.79(+2.11%) |
Mar 08, 2022 | 35.68 | 37.90 | 35.64 | 37.37 | 717,208 | +2.13(+6.04%) |
Mar 07, 2022 | 36.28 | 36.39 | 35.05 | 35.24 | 627,784 | -1.22(-3.35%) |
Mar 04, 2022 | 37.30 | 37.65 | 35.99 | 36.46 | 488,426 | -1.95(-5.08%) |
Mar 03, 2022 | 37.96 | 38.55 | 37.56 | 38.41 | 509,580 | +0.86(+2.29%) |
Mar 02, 2022 | 36.47 | 38.01 | 36.24 | 37.55 | 725,084 | +1.57(+4.36%) |
Mar 01, 2022 | 37.27 | 38.07 | 35.59 | 35.98 | 975,302 | -1.71(-4.54%) |
Feb 28, 2022 | 37.50 | 38.24 | 37.19 | 37.69 | 664,027 | -0.52(-1.36%) |
Feb 25, 2022 | 37.50 | 38.44 | 37.91 | 38.21 | 524,957 | +0.89(+2.38%) |
Feb 24, 2022 | 35.96 | 37.50 | 35.62 | 37.32 | 726,466 | +0.45(+1.22%) |
Feb 23, 2022 | 37.68 | 38.27 | 36.80 | 36.87 | 553,046 | -0.55(-1.47%) |
Feb 22, 2022 | 37.48 | 38.22 | 36.90 | 37.42 | 825,283 | -0.60(-1.58%) |
Feb 18, 2022 | 38.02 | 0 | -4.13(-9.80%) | |||
Feb 17, 2022 | 42.41 | 42.59 | 41.62 | 42.15 | 348,198 | -0.82(-1.91%) |
Feb 16, 2022 | 42.72 | 43.07 | 42.49 | 42.97 | 224,335 | -0.03(-0.07%) |
Feb 15, 2022 | 42.78 | 43.09 | 42.50 | 43.00 | 438,717 | +0.65(+1.53%) |
Feb 14, 2022 | 42.55 | 43.09 | 41.89 | 42.35 | 523,508 | -0.24(-0.56%) |
Feb 11, 2022 | 43.01 | 44.49 | 42.23 | 42.59 | 630,276 | -0.53(-1.23%) |
Feb 10, 2022 | 42.62 | 44.18 | 42.62 | 43.12 | 539,149 | +0.08(+0.19%) |
Feb 09, 2022 | 43.04 | 43.50 | 42.74 | 43.04 | 408,092 | -0.04(-0.09%) |
Feb 08, 2022 | 42.54 | 43.27 | 42.14 | 43.08 | 473,228 | +0.98(+2.33%) |
Feb 07, 2022 | 42.00 | 42.87 | 41.96 | 42.10 | 456,815 | -0.03(-0.07%) |
Feb 04, 2022 | 40.75 | 42.60 | 40.57 | 42.13 | 445,091 | +1.34(+3.29%) |
Feb 03, 2022 | 40.91 | 40.79 | 529,149 | -0.23(-0.56%) | ||
Feb 02, 2022 | 41.13 | 41.81 | 40.78 | 41.02 | 520,427 | -0.32(-0.77%) |