Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.82 | 38.82 | 37.01 | 37.01 | 513 | -2.80(-7.04%) |
Apr 28, 2022 | 38.73 | 39.81 | 38.73 | 39.81 | 251 | +1.71(+4.50%) |
Apr 27, 2022 | 38.10 | 38.10 | 38.10 | 38.10 | 116 | +0.38(+1.01%) |
Apr 26, 2022 | 38.13 | 38.93 | 37.71 | 37.71 | 715 | +0.72(+1.94%) |
Apr 25, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 47 | -4.52(-10.90%) |
Apr 22, 2022 | 41.52 | 41.52 | 41.52 | 41.52 | 107 | -0.83(-1.96%) |
Apr 21, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 25 | +1.69(+4.16%) |
Apr 20, 2022 | 40.66 | 40.66 | 40.66 | 40.66 | 60 | +0.63(+1.57%) |
Apr 18, 2022 | 40.03 | 19 | -1.01(-2.47%) | |||
Apr 14, 2022 | 41.06 | 41.18 | 40.97 | 41.05 | 6,467 | -0.04(-0.09%) |
Apr 12, 2022 | 41.08 | 29 | +1.57(+3.96%) | |||
Apr 11, 2022 | 40.76 | 40.77 | 39.52 | 39.52 | 2,871 | -1.56(-3.79%) |
Apr 08, 2022 | 40.98 | 41.10 | 40.76 | 41.08 | 8,070 | +1.01(+2.52%) |
Apr 07, 2022 | 41.20 | 41.24 | 40.07 | 40.07 | 4,675 | -1.61(-3.87%) |
Apr 04, 2022 | 41.68 | 11 | -0.02(-0.05%) | |||
Apr 01, 2022 | 41.67 | 41.85 | 41.62 | 41.70 | 11,499 | -0.06(-0.13%) |
Mar 29, 2022 | 41.76 | 12 | +0.51(+1.24%) | |||
Mar 24, 2022 | 41.24 | 0 | +0.48(+1.19%) | |||
Mar 23, 2022 | 40.76 | 40.76 | 40.76 | 40.76 | 407 | -0.15(-0.37%) |
Mar 22, 2022 | 40.91 | 40.91 | 40.91 | 40.91 | 281 | +0.18(+0.44%) |
Mar 21, 2022 | 40.68 | 40.73 | 40.68 | 40.73 | 1,076 | -0.03(-0.07%) |
Mar 18, 2022 | 40.89 | 40.89 | 40.76 | 40.76 | 854 | +0.68(+1.69%) |
Mar 17, 2022 | 39.76 | 40.08 | 39.76 | 40.08 | 10,114 | +1.83(+4.79%) |
Mar 15, 2022 | 38.25 | 48 | -0.38(-0.99%) | |||
Mar 14, 2022 | 39.12 | 39.12 | 38.61 | 38.63 | 3,103 | -0.25(-0.65%) |
Mar 10, 2022 | 38.88 | 30 | -0.62(-1.58%) | |||
Mar 09, 2022 | 39.31 | 39.50 | 39.22 | 39.50 | 4,485 | +0.85(+2.19%) |
Mar 08, 2022 | 38.66 | 38.66 | 38.66 | 38.66 | 456 | -0.42(-1.07%) |
Mar 07, 2022 | 39.08 | 39.08 | 39.08 | 39.08 | 239 | -0.15(-0.38%) |
Mar 04, 2022 | 39.18 | 39.22 | 39.18 | 39.22 | 1,014 | -1.33(-3.28%) |
Mar 02, 2022 | 40.55 | 2 | +1.13(+2.88%) | |||
Feb 22, 2022 | 39.42 | 107 | -0.56(-1.40%) | |||
Feb 18, 2022 | 39.98 | 0 | -0.56(-1.38%) | |||
Feb 17, 2022 | 41.09 | 41.09 | 40.54 | 40.54 | 772 | -0.07(-0.16%) |
Feb 15, 2022 | 40.60 | 3 | -0.33(-0.81%) | |||
Feb 10, 2022 | 40.93 | 9 | +0.46(+1.13%) | |||
Feb 08, 2022 | 40.48 | 60 | +0.45(+1.13%) | |||
Feb 04, 2022 | 40.02 | 24 | +0.20(+0.50%) | |||
Feb 03, 2022 | 39.74 | 41.04 | 39.72 | 39.82 | 1,037 | -0.79(-1.96%) |
Feb 02, 2022 | 40.62 | 40.68 | 40.62 | 40.62 | 1,488 | +0.73(+1.82%) |
Feb 01, 2022 | 39.97 | 39.97 | 39.69 | 39.89 | 656 | +0.99(+2.55%) |
Jan 31, 2022 | 38.90 | 38.90 | 38.90 | 38.90 | 410 | +0.27(+0.70%) |
Jan 28, 2022 | 38.69 | 38.70 | 38.63 | 38.63 | 435 | -0.64(-1.63%) |
Jan 27, 2022 | 39.27 | 39.27 | 39.27 | 39.27 | 595 | +0.10(+0.26%) |
Jan 26, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 203 | -0.35(-0.89%) |
Jan 25, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 127 | -0.22(-0.56%) |
Jan 24, 2022 | 39.82 | 39.82 | 38.91 | 39.75 | 4,321 | -0.86(-2.13%) |
Jan 21, 2022 | 41.07 | 41.07 | 40.03 | 40.61 | 13,574 | -0.83(-2.00%) |
Jan 20, 2022 | 42.04 | 42.04 | 41.44 | 41.44 | 60,969 | -0.60(-1.44%) |
Jan 19, 2022 | 42.13 | 42.13 | 42.04 | 42.04 | 604 | -0.27(-0.64%) |
Jan 18, 2022 | 42.31 | 42.31 | 42.31 | 42.31 | 434 | -0.43(-1.00%) |
Jan 14, 2022 | 42.74 | 0 | -0.22(-0.52%) | |||
Jan 13, 2022 | 43.30 | 43.30 | 42.92 | 42.96 | 615 | +0.14(+0.33%) |
Jan 12, 2022 | 42.90 | 43.23 | 42.75 | 42.82 | 2,540 | +0.49(+1.15%) |
Jan 11, 2022 | 42.13 | 42.33 | 42.13 | 42.33 | 383 | +0.46(+1.09%) |
Jan 07, 2022 | 41.88 | 41.88 | 41.88 | 51 | -1.24(-2.88%) | |
Jan 03, 2022 | 43.12 | 43.12 | 43.12 | 215 | +0.29(+0.67%) | |
Dec 30, 2021 | 42.83 | 42.83 | 42.83 | 138 | +0.21(+0.49%) | |
Dec 29, 2021 | 42.83 | 42.83 | 42.54 | 42.62 | 1,318 | -0.12(-0.29%) |
Dec 28, 2021 | 42.86 | 42.91 | 42.66 | 42.75 | 1,220 | +1.77(+4.31%) |
Dec 20, 2021 | 40.98 | 40.98 | 40.98 | 17 | -0.70(-1.69%) | |
Dec 16, 2021 | 41.69 | 41.69 | 41.69 | 20 | -0.07(-0.18%) | |
Dec 15, 2021 | 41.63 | 41.76 | 41.63 | 41.76 | 346 | +0.31(+0.75%) |
Dec 14, 2021 | 41.42 | 41.51 | 41.42 | 41.45 | 3,078 | -0.50(-1.19%) |
Dec 13, 2021 | 42.17 | 42.22 | 41.95 | 41.95 | 5,095 | -0.85(-1.99%) |
Dec 08, 2021 | 42.80 | 42.80 | 42.80 | 80 | +0.41(+0.97%) | |
Dec 07, 2021 | 42.25 | 42.65 | 42.25 | 42.39 | 761 | +0.83(+1.99%) |
Dec 06, 2021 | 41.40 | 41.56 | 41.33 | 41.56 | 3,504 | +0.39(+0.96%) |
Dec 03, 2021 | 41.61 | 41.61 | 40.86 | 41.17 | 1,649 | +0.11(+0.27%) |
Dec 02, 2021 | 41.06 | 41.06 | 40.74 | 41.06 | 47,780 | +0.22(+0.54%) |
Dec 01, 2021 | 41.66 | 41.66 | 40.84 | 40.84 | 3,503 | -1.00(-2.40%) |
Nov 26, 2021 | 41.05 | 41.84 | 41.84 | 41.84 | 2,407 | -0.55(-1.31%) |
Nov 24, 2021 | 42.53 | 42.53 | 42.29 | 42.39 | 1,055 | -1.34(-3.06%) |
Nov 16, 2021 | 43.73 | 43.73 | 43.73 | 133 | -0.07(-0.17%) | |
Nov 15, 2021 | 44.04 | 44.04 | 41.63 | 43.80 | 2,037 | +0.08(+0.19%) |
Nov 12, 2021 | 43.96 | 43.96 | 43.72 | 43.72 | 227 | +0.31(+0.72%) |
Nov 11, 2021 | 43.54 | 43.54 | 43.30 | 43.41 | 994 | -0.43(-0.98%) |
Nov 08, 2021 | 43.84 | 43.84 | 43.84 | 4 | -0.23(-0.52%) | |
Nov 05, 2021 | 43.91 | 44.07 | 43.91 | 44.07 | 273 | +0.38(+0.88%) |
Nov 01, 2021 | 43.68 | 43.68 | 43.68 | 146 | +0.16(+0.37%) | |
Oct 29, 2021 | 43.33 | 43.52 | 43.33 | 43.52 | 314 | -0.45(-1.03%) |
Oct 28, 2021 | 43.79 | 43.98 | 43.76 | 43.98 | 1,840 | +0.13(+0.29%) |
Oct 27, 2021 | 44.09 | 44.09 | 43.85 | 43.85 | 2,917 | -0.18(-0.42%) |
Oct 26, 2021 | 44.23 | 44.03 | 0 | +0.33(+0.75%) | ||
Oct 25, 2021 | 43.56 | 43.92 | 43.56 | 43.70 | 2,085 | +0.15(+0.33%) |
Oct 22, 2021 | 43.49 | 43.55 | 43.49 | 43.55 | 157 | +0.06(+0.15%) |
Oct 21, 2021 | 43.49 | 43.49 | 43.49 | 43.49 | 496 | -0.41(-0.94%) |
Oct 20, 2021 | 43.81 | 43.90 | 43.79 | 43.90 | 1,274 | -0.01(-0.02%) |
Oct 19, 2021 | 43.98 | 44.04 | 43.91 | 43.91 | 1,003 | -0.18(-0.40%) |
Oct 18, 2021 | 43.46 | 44.51 | 43.46 | 44.09 | 1,019 | +0.95(+2.20%) |
Oct 14, 2021 | 43.14 | 43.14 | 43.14 | 22 | +0.66(+1.55%) | |
Oct 11, 2021 | 42.48 | 42.48 | 42.48 | 3 | -0.30(-0.71%) | |
Oct 08, 2021 | 42.76 | 42.79 | 42.76 | 42.79 | 718 | +0.58(+1.38%) |
Oct 07, 2021 | 42.46 | 42.46 | 42.20 | 42.20 | 338 | -0.33(-0.79%) |
Oct 06, 2021 | 41.62 | 42.54 | 41.51 | 42.54 | 1,441 | -0.66(-1.53%) |
Oct 05, 2021 | 47.19 | 47.19 | 42.42 | 43.20 | 10,821 | +0.07(+0.16%) |
Sep 29, 2021 | 43.13 | 43.13 | 43.13 | 335 | -0.15(-0.35%) | |
Sep 28, 2021 | 43.46 | 43.65 | 43.23 | 43.28 | 5,196 | -1.19(-2.68%) |
Sep 27, 2021 | 44.12 | 44.47 | 44.12 | 44.47 | 3,045 | +0.19(+0.43%) |
Sep 24, 2021 | 44.41 | 44.48 | 44.25 | 44.28 | 3,520 | -0.68(-1.52%) |
Sep 23, 2021 | 44.81 | 45.16 | 44.73 | 44.96 | 2,423 | +0.60(+1.36%) |
Sep 22, 2021 | 44.54 | 44.54 | 44.35 | 44.35 | 165 | +0.11(+0.24%) |
Sep 21, 2021 | 44.08 | 44.70 | 44.08 | 44.25 | 5,831 | +0.31(+0.71%) |
Sep 20, 2021 | 43.85 | 43.94 | 43.82 | 43.94 | 431 | -0.75(-1.68%) |
Sep 17, 2021 | 45.19 | 45.19 | 44.68 | 44.69 | 922 | -0.69(-1.52%) |
Sep 16, 2021 | 45.15 | 45.38 | 45.15 | 45.38 | 451 | -0.05(-0.11%) |
Sep 15, 2021 | 45.32 | 45.43 | 45.32 | 45.43 | 6,076 | +0.37(+0.81%) |
Sep 14, 2021 | 45.06 | 45.06 | 45.06 | 45.06 | 1,756 | +0.20(+0.45%) |
Sep 13, 2021 | 44.93 | 45.14 | 44.82 | 44.86 | 1,556 | -0.17(-0.38%) |
Sep 10, 2021 | 44.79 | 45.10 | 44.78 | 45.03 | 2,753 | +0.13(+0.29%) |
Sep 09, 2021 | 44.77 | 45.02 | 44.65 | 44.90 | 3,277 | +0.39(+0.88%) |
Sep 08, 2021 | 44.94 | 45.10 | 44.51 | 44.51 | 1,389 | -0.64(-1.41%) |
Sep 07, 2021 | 45.14 | 45.14 | 45.14 | 45.14 | 454 | -0.35(-0.76%) |
Sep 03, 2021 | 45.90 | 45.90 | 45.49 | 45.49 | 547 | +0.50(+1.12%) |
Sep 01, 2021 | 44.99 | 44.99 | 44.99 | 15 | +1.05(+2.39%) | |
Aug 31, 2021 | 43.94 | 43.94 | 43.94 | 43.94 | 392 | +0.30(+0.69%) |
Aug 27, 2021 | 43.64 | 43.64 | 43.64 | 29 | +0.82(+1.92%) | |
Aug 24, 2021 | 42.81 | 42.81 | 42.81 | 17 | +0.38(+0.90%) | |
Aug 23, 2021 | 42.38 | 42.43 | 42.38 | 42.43 | 906 | -0.04(-0.09%) |
Aug 19, 2021 | 42.47 | 42.47 | 42.47 | 172 | -0.51(-1.19%) | |
Aug 18, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 785 | -0.32(-0.74%) |
Aug 17, 2021 | 43.30 | 43.30 | 43.30 | 43.30 | 682 | -0.26(-0.61%) |
Aug 16, 2021 | 43.68 | 43.68 | 43.48 | 43.56 | 582 | -0.21(-0.48%) |
Aug 10, 2021 | 43.77 | 43.77 | 43.77 | 4 | -0.16(-0.37%) | |
Aug 09, 2021 | 43.68 | 43.94 | 43.59 | 43.94 | 11,349 | +0.26(+0.59%) |
Aug 06, 2021 | 43.61 | 43.68 | 43.61 | 43.68 | 688 | -0.22(-0.50%) |
Aug 05, 2021 | 44.10 | 44.10 | 43.87 | 43.90 | 576 | +0.25(+0.58%) |
Aug 04, 2021 | 43.99 | 43.99 | 43.65 | 43.65 | 223 | -0.88(-1.97%) |
Aug 03, 2021 | 44.83 | 44.94 | 44.53 | 44.53 | 1,655 | +0.11(+0.26%) |
Aug 02, 2021 | 44.30 | 44.41 | 44.30 | 44.41 | 7,683 | +0.09(+0.20%) |
Jul 30, 2021 | 44.47 | 44.47 | 44.33 | 44.33 | 418 | +0.64(+1.47%) |
Jul 28, 2021 | 43.68 | 43.68 | 43.68 | 28 | +0.18(+0.42%) | |
Jul 26, 2021 | 43.50 | 43.50 | 43.50 | 0 | -0.06(-0.15%) | |
Jul 23, 2021 | 43.55 | 43.56 | 43.45 | 43.56 | 959 | +0.34(+0.79%) |
Jul 22, 2021 | 43.33 | 43.33 | 43.22 | 43.22 | 205 | +0.85(+2.02%) |
Jul 20, 2021 | 42.37 | 42.37 | 42.37 | 2 | +0.16(+0.37%) | |
Jul 19, 2021 | 42.38 | 42.47 | 42.21 | 42.21 | 1,842 | -1.11(-2.55%) |
Jul 16, 2021 | 43.27 | 43.32 | 43.27 | 43.32 | 365 | +0.06(+0.14%) |
Jul 15, 2021 | 43.18 | 43.26 | 43.17 | 43.26 | 1,767 | -0.36(-0.83%) |
Jul 14, 2021 | 43.62 | 43.62 | 43.62 | 43.62 | 395 | +0.55(+1.27%) |
Jul 13, 2021 | 43.21 | 43.21 | 43.00 | 43.07 | 924 | +0.16(+0.38%) |
Jul 08, 2021 | 42.91 | 42.91 | 42.91 | 20 | -0.72(-1.65%) | |
Jul 07, 2021 | 43.61 | 43.63 | 43.61 | 43.63 | 411 | -0.01(-0.02%) |
Jul 06, 2021 | 43.64 | 43.64 | 43.64 | 43.64 | 228 | -0.24(-0.54%) |
Jul 02, 2021 | 43.95 | 43.95 | 43.87 | 43.87 | 298 | +0.12(+0.28%) |
Jul 01, 2021 | 44.05 | 44.07 | 43.72 | 43.75 | 742 | +0.40(+0.93%) |
Jun 30, 2021 | 43.80 | 43.85 | 43.35 | 43.35 | 1,873 | -0.56(-1.28%) |
Jun 29, 2021 | 43.63 | 43.95 | 43.55 | 43.91 | 3,679 | -0.27(-0.62%) |
Jun 28, 2021 | 44.52 | 44.52 | 44.19 | 44.19 | 2,704 | +0.42(+0.95%) |
Jun 25, 2021 | 44.32 | 44.32 | 43.77 | 43.77 | 1,715 | +0.12(+0.28%) |
Jun 24, 2021 | 43.91 | 44.02 | 43.65 | 43.65 | 6,147 | +0.51(+1.19%) |
Jun 23, 2021 | 43.29 | 43.47 | 43.10 | 43.13 | 3,372 | -0.26(-0.61%) |
Jun 22, 2021 | 43.40 | 43.50 | 43.40 | 43.40 | 346 | +0.14(+0.31%) |
Jun 21, 2021 | 43.37 | 43.37 | 43.26 | 43.26 | 157 | +0.49(+1.14%) |
Jun 18, 2021 | 42.88 | 43.26 | 42.77 | 42.77 | 7,008 | -1.14(-2.59%) |
Jun 16, 2021 | 43.91 | 43.91 | 43.91 | 56 | +0.01(+0.02%) | |
Jun 15, 2021 | 44.00 | 44.00 | 43.90 | 43.90 | 114 | +0.04(+0.09%) |
Jun 14, 2021 | 43.86 | 43.86 | 43.86 | 43.86 | 323 | -0.49(-1.11%) |
Jun 10, 2021 | 44.35 | 44.35 | 44.35 | 51 | +0.33(+0.74%) | |
Jun 09, 2021 | 44.23 | 44.24 | 44.02 | 44.02 | 798 | -0.35(-0.80%) |
Jun 07, 2021 | 44.38 | 44.38 | 44.38 | 106 | +0.44(+1.01%) | |
Jun 03, 2021 | 43.93 | 43.93 | 43.93 | 14 | -0.48(-1.08%) | |
Jun 02, 2021 | 44.49 | 44.49 | 44.41 | 44.41 | 226 | +0.23(+0.51%) |
Jun 01, 2021 | 44.46 | 44.52 | 44.19 | 44.19 | 2,204 | +0.34(+0.77%) |
May 28, 2021 | 43.68 | 43.85 | 43.66 | 43.85 | 1,789 | +0.21(+0.49%) |
May 25, 2021 | 43.63 | 43.63 | 43.63 | 6 | +0.18(+0.42%) | |
May 21, 2021 | 43.45 | 43.45 | 43.45 | 52 | +0.53(+1.23%) | |
May 17, 2021 | 42.92 | 42.92 | 42.92 | 26 | +0.00(+0.00%) | |
May 14, 2021 | 42.92 | 42.92 | 42.92 | 42.92 | 172 | +0.05(+0.11%) |
May 12, 2021 | 42.88 | 42.88 | 42.88 | 8 | -1.49(-3.36%) | |
May 10, 2021 | 44.37 | 44.37 | 44.37 | 2 | +1.37(+3.19%) | |
May 06, 2021 | 43.00 | 43.00 | 43.00 | 6 | +0.81(+1.92%) | |
May 05, 2021 | 42.19 | 42.19 | 42.19 | 131 | +0.00(+0.00%) | |
May 04, 2021 | 42.16 | 42.19 | 42.16 | 42.19 | 739 | -0.63(-1.46%) |