Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.66 | 42.66 | 41.38 | 41.38 | 7,103 | -0.94(-2.21%) |
Apr 28, 2022 | 41.33 | 42.45 | 41.13 | 42.31 | 19,146 | +1.30(+3.18%) |
Apr 27, 2022 | 41.30 | 41.47 | 41.00 | 41.01 | 10,314 | -0.37(-0.89%) |
Apr 26, 2022 | 42.27 | 42.27 | 41.32 | 41.38 | 19,464 | -1.30(-3.04%) |
Apr 25, 2022 | 41.92 | 42.68 | 41.89 | 42.68 | 18,315 | +0.45(+1.06%) |
Apr 22, 2022 | 43.02 | 43.16 | 42.17 | 42.23 | 27,105 | -0.95(-2.21%) |
Apr 21, 2022 | 43.99 | 43.99 | 43.11 | 43.18 | 10,782 | -0.63(-1.44%) |
Apr 20, 2022 | 43.91 | 44.09 | 43.80 | 43.82 | 391,299 | +0.30(+0.69%) |
Apr 19, 2022 | 42.74 | 43.70 | 42.74 | 43.51 | 16,817 | +0.55(+1.27%) |
Apr 18, 2022 | 42.61 | 43.11 | 42.61 | 42.97 | 10,053 | +0.17(+0.40%) |
Apr 14, 2022 | 43.30 | 43.30 | 42.80 | 42.80 | 7,634 | -0.76(-1.74%) |
Apr 13, 2022 | 43.04 | 43.55 | 43.04 | 43.55 | 7,004 | +0.78(+1.83%) |
Apr 12, 2022 | 43.01 | 43.58 | 42.74 | 42.77 | 32,612 | -0.05(-0.12%) |
Apr 11, 2022 | 42.71 | 43.07 | 42.60 | 42.83 | 16,301 | -0.48(-1.11%) |
Apr 08, 2022 | 43.66 | 43.66 | 43.31 | 43.31 | 7,775 | -0.65(-1.47%) |
Apr 07, 2022 | 44.04 | 44.13 | 43.60 | 43.96 | 13,402 | -0.02(-0.05%) |
Apr 06, 2022 | 44.52 | 44.52 | 43.98 | 43.98 | 208,981 | -1.05(-2.33%) |
Apr 05, 2022 | 46.41 | 46.41 | 45.03 | 45.03 | 20,016 | -1.52(-3.26%) |
Apr 04, 2022 | 46.42 | 46.62 | 46.34 | 46.54 | 28,248 | +0.33(+0.71%) |
Apr 01, 2022 | 46.93 | 46.93 | 45.98 | 46.22 | 20,418 | -0.22(-0.48%) |
Mar 31, 2022 | 47.02 | 47.02 | 46.44 | 46.44 | 5,434 | -0.54(-1.15%) |
Mar 30, 2022 | 47.80 | 47.80 | 46.88 | 46.98 | 22,354 | -0.98(-2.04%) |
Mar 29, 2022 | 47.19 | 48.08 | 47.19 | 47.96 | 13,243 | +1.26(+2.70%) |
Mar 28, 2022 | 46.74 | 46.74 | 46.16 | 46.70 | 6,587 | +0.06(+0.13%) |
Mar 25, 2022 | 46.72 | 46.86 | 46.32 | 46.64 | 6,089 | -0.28(-0.59%) |
Mar 24, 2022 | 46.24 | 46.91 | 46.24 | 46.91 | 83,593 | +1.05(+2.30%) |
Mar 23, 2022 | 46.21 | 46.88 | 45.86 | 45.86 | 50,657 | -1.03(-2.19%) |
Mar 22, 2022 | 47.36 | 47.36 | 46.89 | 46.89 | 3,370 | +0.26(+0.56%) |
Mar 21, 2022 | 46.99 | 46.99 | 46.39 | 46.62 | 8,606 | -0.37(-0.79%) |
Mar 18, 2022 | 46.53 | 46.99 | 46.37 | 46.99 | 8,546 | +0.77(+1.67%) |
Mar 17, 2022 | 45.65 | 46.24 | 45.65 | 46.22 | 8,840 | +0.67(+1.46%) |
Mar 16, 2022 | 44.30 | 45.55 | 44.30 | 45.55 | 99,954 | +1.82(+4.17%) |
Mar 15, 2022 | 42.96 | 43.73 | 42.94 | 43.73 | 18,771 | +0.91(+2.13%) |
Mar 14, 2022 | 43.62 | 43.87 | 42.82 | 42.82 | 7,166 | -1.18(-2.68%) |
Mar 11, 2022 | 44.89 | 44.89 | 43.97 | 44.00 | 13,576 | -0.58(-1.29%) |
Mar 10, 2022 | 44.11 | 44.63 | 44.06 | 44.57 | 10,905 | -0.13(-0.30%) |
Mar 09, 2022 | 44.26 | 44.81 | 44.26 | 44.71 | 8,750 | +1.16(+2.67%) |
Mar 08, 2022 | 42.88 | 43.97 | 42.81 | 43.55 | 33,950 | +0.50(+1.17%) |
Mar 07, 2022 | 44.15 | 44.15 | 42.93 | 43.04 | 44,153 | -0.94(-2.13%) |
Mar 04, 2022 | 44.27 | 44.27 | 43.98 | 43.98 | 6,758 | -1.22(-2.71%) |
Mar 03, 2022 | 45.34 | 45.57 | 44.98 | 45.20 | 20,037 | -0.50(-1.09%) |
Mar 02, 2022 | 45.45 | 45.83 | 45.42 | 45.70 | 11,772 | +1.13(+2.53%) |
Mar 01, 2022 | 44.96 | 45.08 | 44.44 | 44.57 | 8,474 | -0.75(-1.67%) |
Feb 28, 2022 | 45.21 | 45.64 | 45.03 | 45.33 | 15,725 | -0.16(-0.35%) |
Feb 25, 2022 | 45.18 | 45.48 | 45.09 | 45.48 | 23,203 | +0.32(+0.72%) |
Feb 24, 2022 | 42.12 | 45.16 | 42.12 | 45.16 | 31,186 | +1.36(+3.11%) |
Feb 23, 2022 | 45.09 | 45.09 | 43.72 | 43.80 | 25,970 | -0.86(-1.93%) |
Feb 22, 2022 | 44.97 | 45.32 | 44.49 | 44.66 | 14,530 | -0.74(-1.64%) |
Feb 18, 2022 | 45.40 | 0 | -0.48(-1.05%) | |||
Feb 17, 2022 | 46.56 | 46.56 | 45.88 | 45.88 | 12,439 | -1.14(-2.43%) |
Feb 16, 2022 | 46.47 | 47.11 | 46.30 | 47.02 | 22,015 | +0.26(+0.56%) |
Feb 15, 2022 | 46.10 | 46.85 | 46.08 | 46.76 | 14,927 | +1.38(+3.05%) |
Feb 14, 2022 | 45.51 | 45.74 | 45.29 | 45.38 | 10,011 | +0.19(+0.41%) |
Feb 11, 2022 | 45.99 | 46.26 | 45.03 | 45.19 | 41,672 | -0.93(-2.01%) |
Feb 10, 2022 | 46.10 | 47.09 | 45.91 | 46.12 | 17,808 | -0.83(-1.77%) |
Feb 09, 2022 | 46.77 | 46.95 | 46.49 | 46.95 | 14,239 | +0.77(+1.66%) |
Feb 08, 2022 | 45.02 | 46.18 | 45.02 | 46.18 | 20,995 | +1.13(+2.50%) |
Feb 07, 2022 | 45.05 | 45.36 | 44.98 | 45.05 | 6,668 | -0.22(-0.48%) |
Feb 04, 2022 | 44.73 | 45.50 | 44.33 | 45.27 | 19,929 | +0.48(+1.08%) |
Feb 03, 2022 | 45.21 | 44.79 | 44.79 | 7,697 | -1.18(-2.56%) | |
Feb 02, 2022 | 46.39 | 46.61 | 45.81 | 45.96 | 17,775 | -0.00(-0.00%) |