Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2022 | 39.49 | 39.73 | 38.54 | 39.34 | 640,228 | -0.04(-0.10%) |
May 19, 2022 | 39.57 | 40.06 | 39.18 | 39.38 | 660,136 | -0.46(-1.15%) |
May 18, 2022 | 40.20 | 40.69 | 39.61 | 39.84 | 705,414 | -0.50(-1.24%) |
May 17, 2022 | 39.94 | 40.39 | 39.60 | 40.34 | 316,518 | +0.78(+1.97%) |
May 16, 2022 | 39.46 | 39.81 | 39.40 | 39.56 | 414,220 | -0.08(-0.20%) |
May 13, 2022 | 38.94 | 40.01 | 38.94 | 39.64 | 500,997 | +0.75(+1.93%) |
May 12, 2022 | 38.77 | 39.17 | 38.18 | 38.89 | 832,898 | +0.09(+0.23%) |
May 11, 2022 | 39.05 | 39.71 | 38.75 | 38.80 | 998,450 | -0.69(-1.75%) |
May 10, 2022 | 40.22 | 40.50 | 39.40 | 39.49 | 1,348,136 | -0.40(-1.00%) |
May 09, 2022 | 40.85 | 41.05 | 39.40 | 39.89 | 1,126,692 | -1.00(-2.45%) |
May 06, 2022 | 40.84 | 41.39 | 40.50 | 40.89 | 939,302 | +0.18(+0.44%) |
May 05, 2022 | 40.17 | 41.06 | 40.08 | 40.71 | 773,115 | +0.23(+0.57%) |
May 04, 2022 | 40.10 | 40.73 | 39.55 | 40.48 | 649,689 | +0.60(+1.50%) |
May 03, 2022 | 40.00 | 40.45 | 39.85 | 39.88 | 664,903 | -0.15(-0.37%) |
May 02, 2022 | 39.81 | 40.34 | 39.59 | 40.03 | 563,522 | +0.05(+0.13%) |
Apr 29, 2022 | 40.40 | 40.72 | 39.85 | 39.98 | 635,585 | -0.38(-0.94%) |
Apr 28, 2022 | 40.50 | 40.70 | 39.79 | 40.36 | 543,626 | -0.09(-0.22%) |
Apr 27, 2022 | 39.92 | 40.99 | 39.92 | 40.45 | 1,127,435 | +0.24(+0.60%) |
Apr 26, 2022 | 40.83 | 41.98 | 40.12 | 40.21 | 952,522 | -0.85(-2.07%) |
Apr 25, 2022 | 41.00 | 41.13 | 40.48 | 41.06 | 755,438 | -0.08(-0.19%) |
Apr 22, 2022 | 40.38 | 41.45 | 40.31 | 41.14 | 1,244,172 | -0.18(-0.44%) |
Apr 21, 2022 | 42.14 | 41.23 | 41.32 | 816,146 | -0.68(-1.62%) | |
Apr 20, 2022 | 42.36 | 42.56 | 41.80 | 42.00 | 990,173 | -0.28(-0.66%) |
Apr 19, 2022 | 42.42 | 43.00 | 42.19 | 42.28 | 706,960 | -0.20(-0.47%) |
Apr 18, 2022 | 42.85 | 43.35 | 42.31 | 42.48 | 852,020 | -0.69(-1.60%) |
Apr 14, 2022 | 43.14 | 43.53 | 42.66 | 43.17 | 1,114,541 | +0.10(+0.23%) |
Apr 13, 2022 | 42.20 | 43.14 | 42.20 | 43.07 | 1,301,709 | +0.93(+2.21%) |
Apr 12, 2022 | 42.05 | 42.63 | 42.00 | 42.14 | 942,088 | +0.13(+0.31%) |
Apr 11, 2022 | 42.17 | 42.61 | 41.70 | 42.01 | 1,042,710 | -0.08(-0.19%) |
Apr 08, 2022 | 42.91 | 43.23 | 42.06 | 42.09 | 1,146,025 | -1.04(-2.41%) |
Apr 07, 2022 | 41.15 | 43.19 | 41.01 | 43.13 | 2,407,877 | +3.09(+7.72%) |
Apr 06, 2022 | 40.12 | 40.17 | 39.66 | 40.04 | 1,096,133 | -0.22(-0.55%) |
Apr 05, 2022 | 40.10 | 40.66 | 40.03 | 40.26 | 1,056,692 | +0.21(+0.52%) |
Apr 04, 2022 | 40.31 | 40.33 | 39.17 | 40.05 | 974,593 | -0.15(-0.37%) |
Apr 01, 2022 | 39.35 | 40.21 | 38.76 | 40.20 | 1,062,293 | +0.85(+2.16%) |
Mar 31, 2022 | 39.01 | 39.47 | 38.74 | 39.35 | 740,103 | +0.35(+0.90%) |
Mar 30, 2022 | 38.49 | 39.00 | 38.28 | 39.00 | 612,155 | +0.56(+1.46%) |
Mar 29, 2022 | 38.68 | 39.03 | 38.00 | 38.44 | 1,213,561 | -0.49(-1.26%) |
Mar 28, 2022 | 39.67 | 39.91 | 38.84 | 38.93 | 734,142 | -0.82(-2.06%) |
Mar 25, 2022 | 39.90 | 40.20 | 39.40 | 39.75 | 787,034 | -0.15(-0.38%) |
Mar 24, 2022 | 39.05 | 40.16 | 39.00 | 39.90 | 715,899 | +0.73(+1.86%) |
Mar 23, 2022 | 40.24 | 40.77 | 38.98 | 39.17 | 990,478 | -0.98(-2.44%) |
Mar 22, 2022 | 39.62 | 40.20 | 38.88 | 40.15 | 1,472,128 | +0.55(+1.39%) |
Mar 21, 2022 | 39.37 | 40.20 | 39.03 | 39.60 | 977,574 | +0.33(+0.84%) |
Mar 18, 2022 | 39.11 | 39.47 | 38.90 | 39.27 | 1,729,009 | +0.29(+0.74%) |
Mar 17, 2022 | 38.00 | 39.18 | 37.97 | 38.98 | 1,441,386 | +1.06(+2.80%) |
Mar 16, 2022 | 38.00 | 38.42 | 37.22 | 37.92 | 857,862 | +0.14(+0.37%) |
Mar 15, 2022 | 38.19 | 38.19 | 37.57 | 37.78 | 752,792 | -0.35(-0.92%) |
Mar 14, 2022 | 38.65 | 39.14 | 37.95 | 38.13 | 817,676 | -0.65(-1.68%) |
Mar 11, 2022 | 37.76 | 39.09 | 37.56 | 38.78 | 1,583,803 | +0.95(+2.51%) |
Mar 10, 2022 | 37.67 | 38.29 | 37.65 | 37.83 | 1,265,403 | -0.02(-0.05%) |
Mar 09, 2022 | 38.76 | 39.02 | 37.41 | 37.85 | 1,189,550 | -0.75(-1.94%) |
Mar 08, 2022 | 40.21 | 40.75 | 38.53 | 38.60 | 2,065,169 | -2.09(-5.14%) |
Mar 07, 2022 | 39.40 | 40.74 | 39.19 | 40.69 | 2,245,315 | +1.46(+3.72%) |
Mar 04, 2022 | 39.34 | 39.41 | 38.50 | 39.23 | 1,335,066 | -0.21(-0.53%) |
Mar 03, 2022 | 39.75 | 40.00 | 39.16 | 39.44 | 1,020,783 | -0.26(-0.65%) |
Mar 02, 2022 | 39.23 | 39.73 | 38.82 | 39.70 | 1,593,024 | +0.18(+0.46%) |
Mar 01, 2022 | 38.89 | 39.64 | 38.77 | 39.52 | 1,478,030 | +0.77(+1.99%) |
Feb 28, 2022 | 37.36 | 38.77 | 37.20 | 38.75 | 3,136,561 | +1.77(+4.79%) |
Feb 25, 2022 | 37.00 | 37.10 | 36.61 | 36.98 | 1,072,229 | -0.02(-0.05%) |
Feb 24, 2022 | 35.63 | 37.16 | 35.47 | 37.00 | 1,138,736 | +0.41(+1.12%) |
Feb 23, 2022 | 37.00 | 37.45 | 36.09 | 36.59 | 1,131,216 | -0.46(-1.24%) |
Feb 22, 2022 | 36.77 | 37.57 | 36.03 | 37.05 | 1,144,343 | +0.28(+0.76%) |
Feb 18, 2022 | 36.77 | 0 | -0.72(-1.92%) | |||
Feb 17, 2022 | 37.95 | 38.14 | 37.08 | 37.49 | 1,338,720 | -0.19(-0.50%) |
Feb 16, 2022 | 37.57 | 38.05 | 37.20 | 37.68 | 1,856,998 | +0.18(+0.48%) |
Feb 15, 2022 | 37.15 | 37.85 | 37.15 | 37.50 | 2,751,686 | +0.61(+1.65%) |
Feb 14, 2022 | 38.11 | 38.60 | 35.79 | 36.89 | 4,651,220 | -2.19(-5.60%) |
Feb 11, 2022 | 38.21 | 39.55 | 38.06 | 39.08 | 1,563,022 | +1.05(+2.76%) |
Feb 10, 2022 | 37.87 | 38.42 | 37.87 | 38.03 | 1,044,934 | -0.17(-0.45%) |
Feb 09, 2022 | 38.53 | 38.59 | 38.00 | 38.20 | 520,969 | +0.15(+0.39%) |
Feb 08, 2022 | 37.66 | 38.37 | 37.66 | 38.05 | 1,561,995 | +1.07(+2.89%) |
Feb 07, 2022 | 37.05 | 37.47 | 36.84 | 36.98 | 613,120 | -0.07(-0.19%) |
Feb 04, 2022 | 37.50 | 37.50 | 36.84 | 37.05 | 1,597,088 | -0.99(-2.60%) |
Feb 03, 2022 | 38.37 | 38.04 | 1,231,649 | -0.07(-0.18%) | ||
Feb 02, 2022 | 38.56 | 38.66 | 37.72 | 38.11 | 1,372,366 | -0.63(-1.63%) |
Feb 01, 2022 | 38.46 | 38.98 | 37.74 | 38.74 | 1,236,582 | +0.15(+0.39%) |
Jan 31, 2022 | 38.14 | 38.59 | 1,213,628 | +0.15(+0.39%) | ||
Jan 28, 2022 | 38.07 | 38.47 | 37.34 | 38.44 | 1,740,320 | +0.42(+1.10%) |
Jan 27, 2022 | 37.33 | 38.52 | 37.10 | 38.02 | 1,170,527 | +0.59(+1.58%) |
Jan 26, 2022 | 36.65 | 38.41 | 36.30 | 37.43 | 3,692,523 | +0.78(+2.13%) |
Jan 25, 2022 | 38.50 | 38.90 | 36.50 | 36.65 | 8,404,950 | -8.35(-18.56%) |
Jan 24, 2022 | 43.03 | 45.18 | 42.50 | 45.00 | 976,339 | +2.07(+4.82%) |
Jan 21, 2022 | 43.86 | 44.23 | 42.93 | 42.93 | 802,393 | -0.91(-2.08%) |
Jan 20, 2022 | 44.00 | 44.42 | 43.50 | 43.84 | 685,099 | -0.05(-0.11%) |
Jan 19, 2022 | 43.06 | 44.44 | 42.59 | 43.89 | 600,203 | +0.96(+2.24%) |
Jan 18, 2022 | 43.00 | 43.75 | 42.50 | 42.93 | 741,044 | -0.05(-0.12%) |
Jan 14, 2022 | 42.98 | 0 | -0.72(-1.65%) | |||
Jan 13, 2022 | 43.95 | 44.26 | 43.57 | 43.70 | 522,916 | -0.24(-0.55%) |
Jan 12, 2022 | 45.51 | 45.80 | 43.94 | 43.94 | 1,128,897 | -1.14(-2.53%) |
Jan 11, 2022 | 46.00 | 46.06 | 44.70 | 45.08 | 858,151 | -0.93(-2.02%) |
Jan 10, 2022 | 44.27 | 46.13 | 44.25 | 46.01 | 1,097,489 | +1.58(+3.56%) |
Jan 07, 2022 | 45.23 | 45.67 | 44.07 | 44.43 | 1,294,169 | -1.07(-2.35%) |
Jan 06, 2022 | 45.39 | 45.91 | 45.00 | 45.50 | 246,736 | -0.08(-0.18%) |
Jan 05, 2022 | 46.25 | 46.58 | 45.58 | 45.58 | 302,282 | -0.81(-1.75%) |
Jan 04, 2022 | 46.77 | 46.91 | 46.08 | 46.39 | 1,408,866 | -0.11(-0.24%) |
Jan 03, 2022 | 46.92 | 46.99 | 46.35 | 46.50 | 1,102,941 | -0.26(-0.56%) |
Dec 31, 2021 | 46.30 | 46.84 | 46.17 | 46.76 | 220,320 | +0.42(+0.91%) |
Dec 30, 2021 | 46.99 | 47.35 | 46.12 | 46.34 | 202,372 | -0.52(-1.11%) |
Dec 29, 2021 | 46.81 | 46.90 | 46.37 | 46.86 | 141,834 | +0.18(+0.39%) |
Dec 28, 2021 | 46.08 | 46.72 | 46.00 | 46.68 | 148,885 | +0.57(+1.24%) |
Dec 27, 2021 | 45.80 | 46.37 | 45.59 | 46.11 | 232,767 | +0.23(+0.50%) |
Dec 23, 2021 | 45.82 | 46.27 | 45.64 | 45.88 | 187,542 | +0.06(+0.13%) |
Dec 22, 2021 | 46.74 | 47.06 | 44.31 | 45.82 | 524,816 | -0.97(-2.07%) |
Dec 21, 2021 | 46.61 | 47.00 | 46.40 | 46.79 | 257,044 | +0.16(+0.34%) |
Dec 20, 2021 | 46.15 | 46.78 | 45.55 | 46.63 | 595,003 | +0.48(+1.04%) |
Dec 17, 2021 | 45.50 | 46.49 | 45.13 | 46.15 | 1,671,512 | +0.67(+1.47%) |
Dec 16, 2021 | 43.70 | 45.92 | 43.34 | 45.48 | 1,234,909 | +1.94(+4.46%) |
Dec 15, 2021 | 43.69 | 43.75 | 43.09 | 43.54 | 453,133 | -0.21(-0.48%) |
Dec 14, 2021 | 43.31 | 43.86 | 43.06 | 43.75 | 528,143 | +0.98(+2.29%) |
Dec 13, 2021 | 42.34 | 43.24 | 42.34 | 42.77 | 294,016 | +0.18(+0.42%) |
Dec 10, 2021 | 42.50 | 42.65 | 42.36 | 42.59 | 313,403 | +0.05(+0.12%) |
Dec 09, 2021 | 42.59 | 42.86 | 42.48 | 42.54 | 311,615 | -0.28(-0.65%) |
Dec 08, 2021 | 43.64 | 43.73 | 42.75 | 42.82 | 221,265 | -0.64(-1.47%) |
Dec 07, 2021 | 43.80 | 43.84 | 43.42 | 43.46 | 447,510 | -0.28(-0.64%) |
Dec 06, 2021 | 43.51 | 43.91 | 43.23 | 43.74 | 352,609 | +0.57(+1.32%) |
Dec 03, 2021 | 43.32 | 43.32 | 42.69 | 43.17 | 361,817 | -0.13(-0.30%) |
Dec 02, 2021 | 42.83 | 43.54 | 42.55 | 43.30 | 340,030 | +0.82(+1.93%) |