Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.56 | 41.61 | 41.41 | 41.41 | 3,898 | -0.40(-0.97%) |
Apr 28, 2022 | 41.67 | 41.86 | 41.61 | 41.81 | 2,737 | +0.18(+0.43%) |
Apr 27, 2022 | 41.87 | 41.87 | 41.63 | 41.63 | 2,161 | -0.17(-0.41%) |
Apr 26, 2022 | 41.84 | 41.87 | 41.80 | 41.80 | 3,315 | -0.13(-0.31%) |
Apr 25, 2022 | 41.75 | 41.94 | 41.75 | 41.94 | 15,711 | +0.24(+0.58%) |
Apr 22, 2022 | 41.77 | 41.77 | 41.56 | 41.70 | 2,196 | -0.18(-0.44%) |
Apr 21, 2022 | 42.15 | 42.15 | 41.86 | 41.88 | 4,005 | -0.24(-0.57%) |
Apr 20, 2022 | 42.10 | 42.15 | 42.07 | 42.12 | 2,296 | +0.11(+0.25%) |
Apr 19, 2022 | 41.96 | 42.04 | 41.96 | 42.01 | 5,046 | -0.04(-0.09%) |
Apr 18, 2022 | 42.07 | 42.13 | 42.01 | 42.05 | 7,032 | -0.05(-0.13%) |
Apr 14, 2022 | 42.32 | 42.32 | 42.00 | 42.10 | 48,172 | -0.21(-0.51%) |
Apr 13, 2022 | 42.19 | 42.32 | 42.19 | 42.32 | 10,638 | +0.20(+0.48%) |
Apr 12, 2022 | 42.19 | 42.24 | 41.98 | 42.11 | 272,974 | +0.30(+0.72%) |
Apr 11, 2022 | 41.94 | 41.98 | 41.81 | 41.81 | 4,032 | -0.26(-0.62%) |
Apr 08, 2022 | 42.18 | 42.20 | 42.07 | 42.07 | 4,339 | -0.24(-0.56%) |
Apr 07, 2022 | 42.40 | 42.44 | 42.31 | 42.31 | 3,216 | -0.08(-0.18%) |
Apr 06, 2022 | 42.38 | 42.44 | 42.38 | 42.39 | 6,229 | -0.28(-0.65%) |
Apr 05, 2022 | 43.00 | 43.00 | 42.66 | 42.66 | 2,685 | -0.47(-1.08%) |
Apr 04, 2022 | 42.90 | 43.13 | 42.89 | 43.13 | 170,906 | +0.24(+0.56%) |
Apr 01, 2022 | 42.80 | 42.89 | 42.79 | 42.89 | 16,817 | -0.03(-0.07%) |
Mar 31, 2022 | 43.06 | 43.06 | 42.91 | 42.92 | 7,025 | -0.10(-0.23%) |
Mar 30, 2022 | 43.04 | 43.19 | 42.99 | 43.02 | 289,699 | -0.06(-0.15%) |
Mar 29, 2022 | 42.85 | 43.09 | 42.85 | 43.09 | 3,102 | +0.40(+0.93%) |
Mar 28, 2022 | 42.52 | 42.69 | 42.50 | 42.69 | 906 | +0.18(+0.43%) |
Mar 25, 2022 | 42.74 | 42.74 | 42.49 | 42.51 | 12,926 | -0.22(-0.52%) |
Mar 24, 2022 | 42.63 | 42.73 | 42.61 | 42.73 | 4,569 | +0.03(+0.07%) |
Mar 23, 2022 | 42.68 | 42.76 | 42.67 | 42.70 | 3,544 | -0.10(-0.23%) |
Mar 22, 2022 | 42.59 | 42.79 | 42.59 | 42.79 | 2,943 | +0.12(+0.29%) |
Mar 21, 2022 | 42.95 | 42.95 | 42.67 | 42.67 | 2,857 | -0.40(-0.94%) |
Mar 18, 2022 | 42.86 | 43.07 | 42.85 | 43.07 | 11,784 | +0.13(+0.30%) |
Mar 17, 2022 | 42.74 | 42.95 | 42.74 | 42.95 | 4,190 | +0.24(+0.57%) |
Mar 16, 2022 | 42.40 | 42.70 | 42.39 | 42.70 | 12,992 | +0.45(+1.08%) |
Mar 15, 2022 | 42.12 | 42.25 | 42.12 | 42.25 | 4,120 | +0.25(+0.60%) |
Mar 14, 2022 | 42.30 | 42.36 | 41.98 | 42.00 | 338,267 | -0.42(-0.99%) |
Mar 11, 2022 | 42.66 | 42.66 | 42.42 | 42.42 | 3,471 | -0.26(-0.60%) |
Mar 10, 2022 | 42.74 | 42.74 | 42.64 | 42.68 | 1,651 | -0.28(-0.64%) |
Mar 09, 2022 | 42.81 | 42.97 | 42.81 | 42.95 | 3,943 | +0.27(+0.63%) |
Mar 08, 2022 | 42.78 | 42.82 | 42.68 | 42.69 | 2,092 | -0.01(-0.01%) |
Mar 07, 2022 | 43.00 | 43.00 | 42.69 | 42.69 | 4,779 | -0.44(-1.01%) |
Mar 04, 2022 | 43.24 | 43.27 | 43.13 | 43.13 | 22,911 | -0.18(-0.42%) |
Mar 03, 2022 | 43.39 | 43.43 | 43.31 | 43.31 | 4,527 | -0.03(-0.06%) |
Mar 02, 2022 | 43.25 | 43.34 | 43.23 | 43.34 | 3,645 | +0.01(+0.03%) |
Mar 01, 2022 | 43.39 | 43.43 | 43.22 | 43.32 | 325,455 | -0.11(-0.26%) |
Feb 28, 2022 | 43.31 | 43.45 | 43.31 | 43.44 | 198,646 | -0.02(-0.06%) |
Feb 25, 2022 | 43.36 | 43.48 | 43.46 | 43.46 | 681 | +0.23(+0.54%) |
Feb 24, 2022 | 42.89 | 43.23 | 42.89 | 43.23 | 8,231 | +0.14(+0.32%) |
Feb 23, 2022 | 43.11 | 43.20 | 43.09 | 43.09 | 2,157 | -0.02(-0.04%) |
Feb 22, 2022 | 43.15 | 43.16 | 43.09 | 43.10 | 2,168 | -0.08(-0.20%) |
Feb 18, 2022 | 43.19 | 0 | +0.06(+0.15%) | |||
Feb 17, 2022 | 43.17 | 43.17 | 43.12 | 43.12 | 1,884 | -0.13(-0.30%) |
Feb 16, 2022 | 43.04 | 43.25 | 43.04 | 43.25 | 1,975 | +0.19(+0.43%) |
Feb 15, 2022 | 43.07 | 43.07 | 43.03 | 43.07 | 1,431 | +0.03(+0.06%) |
Feb 14, 2022 | 43.04 | 43.06 | 42.96 | 43.04 | 5,885 | -0.01(-0.02%) |
Feb 11, 2022 | 43.26 | 43.26 | 43.01 | 43.05 | 6,613 | -0.16(-0.38%) |
Feb 10, 2022 | 43.47 | 43.49 | 43.21 | 43.21 | 14,489 | -0.42(-0.97%) |
Feb 09, 2022 | 43.58 | 43.67 | 43.53 | 43.64 | 8,169 | +0.16(+0.37%) |
Feb 08, 2022 | 43.56 | 43.58 | 43.47 | 43.47 | 911 | -0.02(-0.04%) |
Feb 07, 2022 | 43.52 | 43.53 | 43.49 | 43.49 | 1,127,487 | -0.02(-0.05%) |
Feb 04, 2022 | 43.46 | 43.59 | 43.40 | 43.51 | 1,129,678 | -0.15(-0.34%) |
Feb 03, 2022 | 43.75 | 43.77 | 43.66 | 43.66 | 2,256,334 | -0.31(-0.70%) |
Feb 02, 2022 | 43.97 | 43.97 | 43.89 | 43.97 | 1,127,808 | +0.06(+0.14%) |