Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.63 | 43.36 | 41.97 | 41.99 | 792,020 | -1.09(-2.53%) |
Apr 28, 2022 | 41.28 | 43.55 | 41.14 | 43.08 | 973,454 | +2.31(+5.66%) |
Apr 27, 2022 | 41.09 | 42.05 | 40.55 | 40.78 | 1,237,090 | -0.32(-0.77%) |
Apr 26, 2022 | 42.49 | 42.70 | 41.00 | 41.09 | 991,839 | -1.82(-4.25%) |
Apr 25, 2022 | 41.03 | 43.00 | 40.72 | 42.92 | 1,537,611 | +1.50(+3.61%) |
Apr 22, 2022 | 43.19 | 44.21 | 41.38 | 41.42 | 1,247,854 | -1.71(-3.97%) |
Apr 21, 2022 | 43.50 | 44.61 | 42.61 | 43.13 | 2,205,287 | +0.04(+0.09%) |
Apr 20, 2022 | 44.27 | 44.27 | 42.75 | 43.09 | 1,464,822 | -0.87(-1.98%) |
Apr 19, 2022 | 41.67 | 44.15 | 41.46 | 43.97 | 1,411,508 | +2.13(+5.09%) |
Apr 18, 2022 | 41.47 | 42.04 | 40.73 | 41.84 | 843,000 | +0.05(+0.12%) |
Apr 14, 2022 | 42.12 | 42.36 | 41.62 | 41.79 | 863,430 | -0.58(-1.38%) |
Apr 13, 2022 | 41.74 | 42.83 | 41.61 | 42.37 | 680,930 | +0.54(+1.30%) |
Apr 12, 2022 | 42.45 | 43.05 | 41.62 | 41.83 | 1,195,006 | -0.08(-0.19%) |
Apr 11, 2022 | 41.72 | 42.50 | 41.47 | 41.91 | 685,711 | -0.33(-0.77%) |
Apr 08, 2022 | 42.48 | 42.70 | 41.95 | 42.23 | 776,712 | -0.53(-1.23%) |
Apr 07, 2022 | 41.95 | 43.74 | 41.54 | 42.76 | 869,351 | +0.60(+1.43%) |
Apr 06, 2022 | 42.83 | 43.30 | 41.45 | 42.15 | 940,246 | -1.44(-3.30%) |
Apr 05, 2022 | 44.14 | 44.54 | 43.05 | 43.59 | 1,330,702 | -0.84(-1.90%) |
Apr 04, 2022 | 43.84 | 45.02 | 43.79 | 44.43 | 690,605 | +0.59(+1.36%) |
Apr 01, 2022 | 43.72 | 44.33 | 43.38 | 43.84 | 920,586 | +0.07(+0.16%) |
Mar 31, 2022 | 44.05 | 45.26 | 43.58 | 43.77 | 659,410 | -0.28(-0.63%) |
Mar 30, 2022 | 44.43 | 44.91 | 43.73 | 44.05 | 489,221 | -0.87(-1.94%) |
Mar 29, 2022 | 43.66 | 45.27 | 43.53 | 44.92 | 1,167,232 | +1.81(+4.21%) |
Mar 28, 2022 | 41.36 | 43.11 | 41.36 | 43.10 | 1,087,325 | +1.64(+3.97%) |
Mar 25, 2022 | 42.19 | 42.19 | 40.82 | 41.46 | 874,715 | -0.13(-0.31%) |
Mar 24, 2022 | 41.28 | 41.64 | 40.37 | 41.59 | 873,788 | +0.53(+1.28%) |
Mar 23, 2022 | 41.02 | 41.93 | 40.26 | 41.06 | 1,091,526 | -0.52(-1.24%) |
Mar 22, 2022 | 40.10 | 41.84 | 39.64 | 41.58 | 1,328,841 | +1.31(+3.25%) |
Mar 21, 2022 | 40.05 | 40.67 | 39.58 | 40.27 | 1,233,172 | -0.32(-0.78%) |
Mar 18, 2022 | 39.05 | 41.06 | 38.87 | 40.59 | 1,648,401 | +1.69(+4.36%) |
Mar 17, 2022 | 36.99 | 38.89 | 36.60 | 38.89 | 1,015,712 | +1.74(+4.69%) |
Mar 16, 2022 | 35.78 | 37.32 | 35.62 | 37.15 | 697,604 | +2.08(+5.93%) |
Mar 15, 2022 | 34.32 | 35.09 | 34.19 | 35.07 | 1,009,127 | +0.72(+2.11%) |
Mar 14, 2022 | 35.95 | 36.46 | 34.13 | 34.35 | 1,327,198 | -1.75(-4.86%) |
Mar 11, 2022 | 37.28 | 37.78 | 36.10 | 36.10 | 829,625 | -0.80(-2.17%) |
Mar 10, 2022 | 36.81 | 37.83 | 35.75 | 36.90 | 602,618 | -0.60(-1.61%) |
Mar 09, 2022 | 36.77 | 37.71 | 36.14 | 37.51 | 960,329 | +1.42(+3.93%) |
Mar 08, 2022 | 35.96 | 36.92 | 35.46 | 36.09 | 1,751,300 | -0.40(-1.09%) |
Mar 07, 2022 | 37.84 | 38.39 | 36.39 | 36.49 | 980,485 | -1.17(-3.10%) |
Mar 04, 2022 | 39.31 | 39.71 | 37.34 | 37.66 | 508,471 | -1.91(-4.83%) |
Mar 03, 2022 | 40.57 | 40.71 | 39.05 | 39.57 | 820,501 | -0.75(-1.87%) |
Mar 02, 2022 | 39.60 | 40.57 | 38.62 | 40.32 | 1,175,335 | +2.06(+5.38%) |
Mar 01, 2022 | 39.32 | 41.20 | 37.98 | 38.26 | 1,594,095 | +0.26(+0.68%) |
Feb 28, 2022 | 37.82 | 38.75 | 36.94 | 38.00 | 1,265,409 | -0.09(-0.23%) |
Feb 25, 2022 | 37.72 | 38.18 | 37.44 | 38.09 | 774,199 | +0.36(+0.94%) |
Feb 24, 2022 | 34.68 | 38.00 | 34.16 | 37.73 | 778,614 | +2.29(+6.45%) |
Feb 23, 2022 | 36.90 | 37.80 | 35.38 | 35.45 | 802,778 | -0.97(-2.66%) |
Feb 22, 2022 | 36.75 | 37.43 | 36.26 | 36.42 | 713,526 | -0.66(-1.79%) |
Feb 18, 2022 | 37.08 | 0 | -0.36(-0.95%) | |||
Feb 17, 2022 | 39.20 | 39.68 | 37.30 | 37.44 | 799,218 | -2.28(-5.73%) |
Feb 16, 2022 | 39.60 | 39.86 | 38.98 | 39.71 | 374,993 | -0.38(-0.94%) |
Feb 15, 2022 | 39.34 | 40.25 | 39.13 | 40.09 | 793,878 | +1.46(+3.77%) |
Feb 14, 2022 | 39.30 | 40.02 | 38.44 | 38.64 | 870,079 | -0.62(-1.59%) |
Feb 11, 2022 | 40.28 | 41.15 | 39.11 | 39.26 | 1,066,974 | -1.02(-2.53%) |
Feb 10, 2022 | 39.41 | 41.34 | 39.27 | 40.28 | 1,034,072 | -0.13(-0.32%) |
Feb 09, 2022 | 39.22 | 40.46 | 39.22 | 40.41 | 516,520 | +1.66(+4.29%) |
Feb 08, 2022 | 37.80 | 38.90 | 37.44 | 38.74 | 569,840 | +0.67(+1.77%) |
Feb 07, 2022 | 38.49 | 39.60 | 37.82 | 38.07 | 740,107 | -0.22(-0.57%) |
Feb 04, 2022 | 37.47 | 38.65 | 37.24 | 38.29 | 425,747 | +0.78(+2.08%) |
Feb 03, 2022 | 38.34 | 37.45 | 37.51 | 830,889 | -1.90(-4.82%) | |
Feb 02, 2022 | 40.02 | 40.22 | 38.90 | 39.41 | 531,410 | -0.51(-1.29%) |