Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.12 | 40.74 | 39.29 | 39.35 | 73,919 | -0.80(-1.98%) |
Apr 28, 2022 | 39.60 | 40.38 | 38.93 | 40.14 | 58,382 | +1.14(+2.93%) |
Apr 27, 2022 | 38.88 | 39.50 | 38.64 | 39.00 | 46,685 | +0.16(+0.42%) |
Apr 26, 2022 | 40.30 | 40.30 | 38.83 | 38.84 | 84,877 | -1.74(-4.28%) |
Apr 25, 2022 | 40.00 | 40.58 | 39.77 | 40.58 | 47,378 | +0.19(+0.48%) |
Apr 22, 2022 | 41.14 | 41.33 | 40.32 | 40.38 | 62,314 | -0.86(-2.09%) |
Apr 21, 2022 | 42.64 | 42.93 | 41.14 | 41.25 | 73,987 | -0.63(-1.51%) |
Apr 20, 2022 | 42.46 | 42.61 | 41.77 | 41.88 | 112,340 | -0.09(-0.21%) |
Apr 19, 2022 | 41.09 | 41.98 | 41.07 | 41.97 | 77,840 | +0.95(+2.32%) |
Apr 18, 2022 | 40.79 | 41.28 | 40.70 | 41.02 | 81,253 | +0.16(+0.40%) |
Apr 14, 2022 | 41.60 | 41.61 | 40.85 | 40.85 | 49,476 | -0.75(-1.80%) |
Apr 13, 2022 | 40.92 | 41.66 | 40.86 | 41.60 | 42,114 | +0.81(+2.00%) |
Apr 12, 2022 | 41.46 | 41.67 | 40.62 | 40.79 | 67,349 | -0.08(-0.19%) |
Apr 11, 2022 | 41.07 | 41.54 | 40.83 | 40.86 | 74,986 | -0.83(-2.00%) |
Apr 08, 2022 | 42.06 | 42.10 | 41.55 | 41.70 | 63,835 | -0.39(-0.93%) |
Apr 07, 2022 | 42.31 | 42.46 | 41.51 | 42.09 | 87,069 | -0.35(-0.81%) |
Apr 06, 2022 | 43.00 | 43.00 | 42.08 | 42.44 | 263,597 | -1.10(-2.53%) |
Apr 05, 2022 | 44.88 | 44.88 | 43.47 | 43.54 | 71,013 | -1.58(-3.51%) |
Apr 04, 2022 | 44.48 | 45.16 | 44.45 | 45.13 | 94,344 | +0.82(+1.84%) |
Apr 01, 2022 | 44.88 | 44.88 | 43.94 | 44.31 | 53,975 | -0.24(-0.54%) |
Mar 31, 2022 | 45.30 | 45.30 | 44.52 | 44.55 | 42,720 | -0.81(-1.78%) |
Mar 30, 2022 | 45.85 | 46.08 | 45.21 | 45.36 | 119,606 | -0.88(-1.91%) |
Mar 29, 2022 | 45.79 | 46.27 | 45.64 | 46.24 | 80,919 | +1.43(+3.19%) |
Mar 28, 2022 | 44.53 | 44.82 | 44.08 | 44.81 | 50,963 | +0.37(+0.84%) |
Mar 25, 2022 | 44.72 | 44.72 | 43.98 | 44.43 | 79,941 | -0.31(-0.69%) |
Mar 24, 2022 | 43.99 | 44.78 | 43.90 | 44.74 | 122,001 | +0.99(+2.26%) |
Mar 23, 2022 | 43.88 | 44.34 | 43.66 | 43.75 | 56,466 | -0.50(-1.13%) |
Mar 22, 2022 | 43.64 | 44.34 | 43.64 | 44.25 | 59,494 | +0.88(+2.04%) |
Mar 21, 2022 | 43.60 | 43.77 | 43.04 | 43.37 | 80,744 | -0.36(-0.81%) |
Mar 18, 2022 | 42.61 | 43.83 | 42.61 | 43.72 | 80,858 | +0.72(+1.67%) |
Mar 17, 2022 | 42.49 | 43.02 | 42.15 | 43.00 | 112,894 | +0.24(+0.56%) |
Mar 16, 2022 | 41.59 | 42.79 | 41.45 | 42.76 | 152,290 | +2.27(+5.62%) |
Mar 15, 2022 | 39.66 | 40.56 | 39.51 | 40.49 | 75,599 | +0.96(+2.43%) |
Mar 14, 2022 | 40.37 | 40.67 | 39.47 | 39.53 | 109,350 | -0.69(-1.72%) |
Mar 11, 2022 | 41.56 | 41.57 | 40.18 | 40.22 | 52,060 | -0.92(-2.24%) |
Mar 10, 2022 | 41.16 | 40.66 | 41.14 | 84,584 | -0.79(-1.88%) | |
Mar 09, 2022 | 41.64 | 42.26 | 41.37 | 41.93 | 213,186 | +1.73(+4.30%) |
Mar 08, 2022 | 39.93 | 41.45 | 39.44 | 40.20 | 228,216 | +0.33(+0.82%) |
Mar 07, 2022 | 41.47 | 41.68 | 39.83 | 39.88 | 159,770 | -1.96(-4.68%) |
Mar 04, 2022 | 42.97 | 42.97 | 41.46 | 41.83 | 138,758 | -1.63(-3.75%) |
Mar 03, 2022 | 44.64 | 44.64 | 43.33 | 43.47 | 86,519 | -1.13(-2.54%) |
Mar 02, 2022 | 44.03 | 44.70 | 43.78 | 44.60 | 86,098 | +0.61(+1.38%) |
Mar 01, 2022 | 45.29 | 45.29 | 43.71 | 43.99 | 66,101 | -1.65(-3.62%) |
Feb 28, 2022 | 45.04 | 45.99 | 45.01 | 45.64 | 91,197 | -0.20(-0.44%) |
Feb 25, 2022 | 45.30 | 45.90 | 45.07 | 45.85 | 103,848 | +0.92(+2.05%) |
Feb 24, 2022 | 42.70 | 44.99 | 42.38 | 44.92 | 190,849 | +0.14(+0.32%) |
Feb 23, 2022 | 46.21 | 46.32 | 44.70 | 44.78 | 67,876 | -0.80(-1.75%) |
Feb 22, 2022 | 45.82 | 46.47 | 45.11 | 45.58 | 90,167 | -1.00(-2.14%) |
Feb 18, 2022 | 46.57 | 0 | -0.59(-1.26%) | |||
Feb 17, 2022 | 48.08 | 48.08 | 47.08 | 47.17 | 49,711 | -1.37(-2.83%) |
Feb 16, 2022 | 48.17 | 48.62 | 47.88 | 48.54 | 79,931 | +0.25(+0.52%) |
Feb 15, 2022 | 47.51 | 48.32 | 47.51 | 48.29 | 58,742 | +1.71(+3.67%) |
Feb 14, 2022 | 46.44 | 46.96 | 46.11 | 46.58 | 105,202 | -0.12(-0.25%) |
Feb 11, 2022 | 48.31 | 48.41 | 46.48 | 46.70 | 72,434 | -1.50(-3.11%) |
Feb 10, 2022 | 48.37 | 49.29 | 48.02 | 48.20 | 69,558 | -0.98(-1.99%) |
Feb 09, 2022 | 48.71 | 49.18 | 48.60 | 49.18 | 72,203 | +1.43(+2.99%) |
Feb 08, 2022 | 47.05 | 47.86 | 46.83 | 47.75 | 127,534 | +0.56(+1.18%) |
Feb 07, 2022 | 47.53 | 47.81 | 47.13 | 47.19 | 47,799 | -0.34(-0.71%) |
Feb 04, 2022 | 47.28 | 47.82 | 46.80 | 47.52 | 76,329 | -0.12(-0.24%) |
Feb 03, 2022 | 48.08 | 47.54 | 47.64 | 110,508 | -1.21(-2.48%) | |
Feb 02, 2022 | 49.08 | 49.21 | 48.31 | 48.85 | 145,376 | +0.42(+0.87%) |