Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.50 | 41.12 | 39.75 | 40.07 | 123,570 | -0.69(-1.69%) |
Apr 28, 2022 | 40.93 | 41.20 | 39.87 | 40.76 | 122,371 | +0.50(+1.24%) |
Apr 27, 2022 | 40.33 | 41.08 | 40.09 | 40.26 | 77,063 | -0.08(-0.20%) |
Apr 26, 2022 | 41.72 | 41.98 | 40.28 | 40.34 | 94,947 | -1.65(-3.93%) |
Apr 25, 2022 | 41.63 | 42.80 | 41.30 | 41.99 | 106,298 | +0.04(+0.10%) |
Apr 22, 2022 | 43.31 | 43.60 | 41.75 | 41.95 | 98,346 | -1.55(-3.56%) |
Apr 21, 2022 | 44.50 | 45.37 | 43.45 | 43.50 | 93,827 | -0.46(-1.05%) |
Apr 20, 2022 | 44.52 | 45.08 | 43.74 | 43.96 | 157,514 | -0.31(-0.70%) |
Apr 19, 2022 | 44.12 | 45.18 | 44.04 | 44.27 | 155,489 | +0.30(+0.68%) |
Apr 18, 2022 | 44.02 | 44.24 | 43.10 | 43.97 | 56,469 | -0.14(-0.32%) |
Apr 14, 2022 | 45.00 | 45.27 | 44.01 | 44.11 | 88,414 | -0.85(-1.89%) |
Apr 13, 2022 | 44.00 | 45.34 | 43.89 | 44.96 | 99,679 | +0.99(+2.25%) |
Apr 12, 2022 | 44.30 | 45.26 | 43.91 | 43.97 | 106,814 | -0.14(-0.32%) |
Apr 11, 2022 | 41.83 | 44.86 | 41.83 | 44.11 | 89,400 | +1.88(+4.45%) |
Apr 08, 2022 | 42.78 | 42.78 | 41.92 | 42.23 | 91,444 | -0.62(-1.45%) |
Apr 07, 2022 | 43.96 | 44.52 | 42.66 | 42.85 | 35,276 | -0.96(-2.19%) |
Apr 06, 2022 | 44.75 | 44.75 | 43.31 | 43.81 | 90,210 | -0.98(-2.19%) |
Apr 05, 2022 | 46.37 | 46.91 | 44.73 | 44.79 | 66,740 | -1.88(-4.03%) |
Apr 04, 2022 | 47.38 | 47.99 | 46.45 | 46.67 | 64,864 | -0.49(-1.04%) |
Apr 01, 2022 | 45.85 | 47.76 | 45.45 | 47.16 | 85,507 | +1.94(+4.29%) |
Mar 31, 2022 | 48.28 | 49.51 | 44.65 | 45.22 | 268,360 | -4.08(-8.28%) |
Mar 30, 2022 | 48.80 | 49.33 | 48.51 | 49.30 | 75,342 | +0.80(+1.65%) |
Mar 29, 2022 | 47.54 | 48.81 | 47.54 | 48.50 | 55,071 | +1.11(+2.34%) |
Mar 28, 2022 | 46.31 | 47.43 | 45.93 | 47.39 | 56,780 | +1.20(+2.60%) |
Mar 25, 2022 | 46.50 | 47.28 | 45.88 | 46.19 | 64,554 | +0.17(+0.37%) |
Mar 24, 2022 | 45.56 | 46.08 | 45.15 | 46.02 | 25,567 | +0.25(+0.55%) |
Mar 23, 2022 | 46.60 | 46.90 | 45.61 | 45.77 | 31,655 | -1.03(-2.20%) |
Mar 22, 2022 | 47.35 | 47.48 | 46.58 | 46.80 | 43,556 | -0.13(-0.28%) |
Mar 21, 2022 | 48.01 | 48.23 | 46.59 | 46.93 | 38,939 | -0.61(-1.28%) |
Mar 18, 2022 | 46.94 | 48.19 | 46.94 | 47.54 | 105,880 | +0.78(+1.67%) |
Mar 17, 2022 | 45.33 | 47.09 | 45.33 | 46.76 | 47,737 | +0.84(+1.83%) |
Mar 16, 2022 | 43.45 | 46.13 | 43.45 | 45.92 | 47,955 | +2.99(+6.96%) |
Mar 15, 2022 | 42.42 | 43.16 | 41.71 | 42.93 | 45,440 | +0.65(+1.54%) |
Mar 14, 2022 | 42.66 | 42.82 | 42.00 | 42.28 | 21,095 | +0.10(+0.24%) |
Mar 11, 2022 | 43.20 | 43.59 | 42.16 | 42.18 | 31,214 | -1.01(-2.34%) |
Mar 10, 2022 | 42.95 | 43.48 | 42.31 | 43.19 | 16,482 | -0.54(-1.23%) |
Mar 09, 2022 | 43.06 | 44.27 | 43.06 | 43.73 | 19,498 | +1.30(+3.06%) |
Mar 08, 2022 | 42.45 | 43.09 | 41.62 | 42.43 | 36,881 | +0.03(+0.07%) |
Mar 07, 2022 | 43.80 | 44.40 | 42.16 | 42.40 | 54,690 | -1.63(-3.70%) |
Mar 04, 2022 | 45.04 | 45.50 | 43.65 | 44.03 | 46,703 | -1.62(-3.55%) |
Mar 03, 2022 | 46.84 | 46.84 | 45.33 | 45.65 | 25,871 | -0.75(-1.62%) |
Mar 02, 2022 | 45.70 | 47.31 | 45.70 | 46.40 | 65,015 | +0.87(+1.91%) |
Mar 01, 2022 | 46.26 | 46.56 | 45.13 | 45.53 | 33,257 | -0.57(-1.24%) |
Feb 28, 2022 | 45.85 | 46.69 | 45.51 | 46.10 | 40,910 | -0.27(-0.58%) |
Feb 25, 2022 | 46.00 | 46.39 | 45.48 | 46.37 | 20,780 | +0.69(+1.51%) |
Feb 24, 2022 | 43.66 | 45.85 | 43.52 | 45.68 | 42,243 | +1.16(+2.61%) |
Feb 23, 2022 | 45.37 | 45.37 | 44.29 | 44.52 | 25,790 | -0.37(-0.82%) |
Feb 22, 2022 | 46.46 | 46.63 | 44.22 | 44.89 | 71,241 | -1.80(-3.86%) |
Feb 18, 2022 | 46.69 | 0 | -0.11(-0.24%) | |||
Feb 17, 2022 | 47.06 | 47.59 | 46.59 | 46.80 | 32,345 | -0.80(-1.68%) |
Feb 16, 2022 | 47.38 | 47.92 | 46.72 | 47.60 | 42,306 | -0.26(-0.54%) |
Feb 15, 2022 | 46.50 | 48.64 | 46.47 | 47.86 | 69,384 | +1.88(+4.09%) |
Feb 14, 2022 | 45.41 | 46.23 | 45.40 | 45.98 | 31,754 | +0.76(+1.68%) |
Feb 11, 2022 | 46.08 | 46.73 | 44.76 | 45.22 | 31,235 | -1.03(-2.23%) |
Feb 10, 2022 | 46.24 | 47.73 | 45.91 | 46.25 | 45,893 | -0.75(-1.60%) |
Feb 09, 2022 | 47.35 | 47.83 | 46.59 | 47.00 | 62,632 | -0.20(-0.42%) |
Feb 08, 2022 | 46.27 | 47.34 | 46.08 | 47.20 | 41,503 | +0.95(+2.05%) |
Feb 07, 2022 | 46.26 | 47.38 | 45.90 | 46.25 | 90,324 | -0.38(-0.81%) |
Feb 04, 2022 | 45.31 | 46.69 | 45.06 | 46.63 | 54,055 | +1.06(+2.33%) |
Feb 03, 2022 | 45.68 | 46.84 | 45.45 | 45.57 | 31,720 | -0.76(-1.64%) |
Feb 02, 2022 | 46.46 | 46.50 | 45.51 | 46.33 | 45,743 | -0.11(-0.24%) |