Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.70 | 43.50 | 41.38 | 41.63 | 264,315 | -1.78(-4.11%) |
Apr 28, 2022 | 42.80 | 43.84 | 41.56 | 43.41 | 293,838 | +1.58(+3.78%) |
Apr 27, 2022 | 41.92 | 43.10 | 41.04 | 41.83 | 325,230 | +0.25(+0.60%) |
Apr 26, 2022 | 43.77 | 44.09 | 41.26 | 41.58 | 348,919 | -2.99(-6.71%) |
Apr 25, 2022 | 42.76 | 44.76 | 42.57 | 44.57 | 265,063 | +1.22(+2.82%) |
Apr 22, 2022 | 44.13 | 44.99 | 42.61 | 43.34 | 375,906 | -1.84(-4.08%) |
Apr 21, 2022 | 45.86 | 46.67 | 44.35 | 45.18 | 273,300 | -0.40(-0.87%) |
Apr 20, 2022 | 45.84 | 46.49 | 44.81 | 45.58 | 310,271 | -0.16(-0.36%) |
Apr 19, 2022 | 43.30 | 46.19 | 43.09 | 45.74 | 338,765 | +2.78(+6.46%) |
Apr 18, 2022 | 43.64 | 43.98 | 42.48 | 42.97 | 464,386 | -0.69(-1.59%) |
Apr 14, 2022 | 43.53 | 44.73 | 43.37 | 43.66 | 281,275 | +0.24(+0.56%) |
Apr 13, 2022 | 43.95 | 44.34 | 42.97 | 43.42 | 361,917 | -0.48(-1.10%) |
Apr 12, 2022 | 44.48 | 45.81 | 43.63 | 43.90 | 409,279 | +0.04(+0.09%) |
Apr 11, 2022 | 43.10 | 44.96 | 42.58 | 43.86 | 747,283 | +1.12(+2.62%) |
Apr 08, 2022 | 41.67 | 43.54 | 41.07 | 42.74 | 422,352 | +1.29(+3.12%) |
Apr 07, 2022 | 40.04 | 41.72 | 39.33 | 41.45 | 420,643 | +1.42(+3.54%) |
Apr 06, 2022 | 41.21 | 41.45 | 39.55 | 40.04 | 525,049 | -1.99(-4.73%) |
Apr 05, 2022 | 41.47 | 42.33 | 40.96 | 42.02 | 389,942 | +0.12(+0.28%) |
Apr 04, 2022 | 41.07 | 42.46 | 40.67 | 41.91 | 329,870 | +0.99(+2.43%) |
Apr 01, 2022 | 43.38 | 43.38 | 40.66 | 40.91 | 536,358 | -1.83(-4.29%) |
Mar 31, 2022 | 42.43 | 42.92 | 41.44 | 42.74 | 645,740 | +0.50(+1.19%) |
Mar 30, 2022 | 44.13 | 44.38 | 41.94 | 42.24 | 474,171 | -2.31(-5.19%) |
Mar 29, 2022 | 43.70 | 46.94 | 43.70 | 44.56 | 954,034 | +1.56(+3.63%) |
Mar 28, 2022 | 43.11 | 43.67 | 41.30 | 42.99 | 1,072,255 | +0.20(+0.47%) |
Mar 25, 2022 | 43.64 | 43.91 | 41.91 | 42.79 | 447,146 | -0.89(-2.03%) |
Mar 24, 2022 | 44.23 | 44.54 | 42.82 | 43.68 | 347,508 | -0.22(-0.51%) |
Mar 23, 2022 | 46.13 | 46.24 | 43.90 | 43.90 | 377,789 | -2.84(-6.08%) |
Mar 22, 2022 | 46.99 | 48.91 | 45.83 | 46.74 | 417,861 | +0.59(+1.27%) |
Mar 21, 2022 | 49.77 | 49.86 | 45.30 | 46.16 | 570,700 | -3.09(-6.28%) |
Mar 18, 2022 | 48.09 | 49.49 | 47.06 | 49.25 | 1,195,511 | +1.03(+2.14%) |
Mar 17, 2022 | 47.58 | 48.27 | 46.16 | 48.22 | 487,160 | +0.54(+1.13%) |
Mar 16, 2022 | 45.78 | 47.72 | 44.93 | 47.68 | 627,840 | +2.22(+4.88%) |
Mar 15, 2022 | 42.45 | 45.75 | 42.36 | 45.46 | 625,272 | +3.11(+7.34%) |
Mar 14, 2022 | 44.06 | 45.35 | 42.28 | 42.36 | 435,224 | -1.10(-2.54%) |
Mar 11, 2022 | 45.92 | 46.32 | 43.13 | 43.46 | 404,414 | -1.79(-3.96%) |
Mar 10, 2022 | 43.87 | 45.45 | 42.94 | 45.25 | 541,464 | +0.94(+2.12%) |
Mar 09, 2022 | 43.39 | 44.89 | 43.31 | 44.31 | 661,074 | +1.88(+4.43%) |
Mar 08, 2022 | 40.61 | 44.82 | 40.50 | 42.43 | 675,604 | +2.20(+5.46%) |
Mar 07, 2022 | 47.09 | 47.75 | 39.82 | 40.24 | 956,889 | -6.81(-14.47%) |
Mar 04, 2022 | 43.47 | 47.75 | 43.47 | 47.04 | 1,100,801 | +1.27(+2.77%) |
Mar 03, 2022 | 46.04 | 46.15 | 44.36 | 45.78 | 898,193 | -0.12(-0.25%) |
Mar 02, 2022 | 44.10 | 46.59 | 42.89 | 45.89 | 499,142 | +2.32(+5.33%) |
Mar 01, 2022 | 43.51 | 44.85 | 42.87 | 43.57 | 634,343 | +0.35(+0.80%) |
Feb 28, 2022 | 43.35 | 44.01 | 42.54 | 43.23 | 680,599 | -0.21(-0.49%) |
Feb 25, 2022 | 43.41 | 43.64 | 42.16 | 43.44 | 440,007 | -0.62(-1.41%) |
Feb 24, 2022 | 39.90 | 44.12 | 38.64 | 44.06 | 636,219 | +2.50(+6.02%) |
Feb 23, 2022 | 44.40 | 44.45 | 41.46 | 41.56 | 648,710 | -2.32(-5.29%) |
Feb 22, 2022 | 46.04 | 46.94 | 43.66 | 43.88 | 828,114 | -3.24(-6.88%) |
Feb 18, 2022 | 47.12 | 0 | -2.30(-4.66%) | |||
Feb 17, 2022 | 51.73 | 52.36 | 49.28 | 49.42 | 377,813 | -2.56(-4.93%) |
Feb 16, 2022 | 54.04 | 54.63 | 51.59 | 51.98 | 403,482 | -2.37(-4.36%) |
Feb 15, 2022 | 52.48 | 54.97 | 52.48 | 54.35 | 287,668 | +2.31(+4.44%) |
Feb 14, 2022 | 52.96 | 53.34 | 51.18 | 52.04 | 343,768 | -0.77(-1.45%) |
Feb 11, 2022 | 55.70 | 56.12 | 52.43 | 52.81 | 277,062 | -2.59(-4.67%) |
Feb 10, 2022 | 57.91 | 59.21 | 54.92 | 55.40 | 316,078 | -3.11(-5.31%) |
Feb 09, 2022 | 56.63 | 58.62 | 56.03 | 58.50 | 349,134 | +2.43(+4.33%) |
Feb 08, 2022 | 55.66 | 56.26 | 54.55 | 56.08 | 355,150 | +0.75(+1.35%) |
Feb 07, 2022 | 55.71 | 56.46 | 54.32 | 55.33 | 285,755 | +0.05(+0.09%) |
Feb 04, 2022 | 57.58 | 57.64 | 54.20 | 55.28 | 414,998 | -1.78(-3.13%) |
Feb 03, 2022 | 58.81 | 56.71 | 57.07 | 308,339 | -2.32(-3.91%) | |
Feb 02, 2022 | 61.18 | 61.18 | 58.23 | 59.39 | 289,060 | -1.21(-1.99%) |