Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.85 | 41.85 | 41.07 | 41.26 | 62,312 | -0.51(-1.21%) |
Apr 28, 2022 | 42.02 | 42.07 | 41.53 | 41.76 | 28,296 | -0.01(-0.02%) |
Apr 27, 2022 | 42.47 | 43.10 | 41.77 | 41.77 | 50,248 | -1.15(-2.68%) |
Apr 26, 2022 | 42.52 | 43.49 | 41.97 | 42.93 | 50,853 | -0.02(-0.04%) |
Apr 25, 2022 | 42.80 | 43.28 | 41.93 | 42.94 | 44,192 | -0.07(-0.17%) |
Apr 22, 2022 | 43.67 | 43.67 | 42.94 | 43.02 | 35,188 | -0.82(-1.87%) |
Apr 21, 2022 | 44.42 | 44.53 | 43.63 | 43.84 | 29,307 | -0.36(-0.81%) |
Apr 20, 2022 | 44.02 | 44.48 | 44.02 | 44.20 | 27,217 | +0.44(+1.01%) |
Apr 19, 2022 | 43.42 | 44.06 | 43.42 | 43.76 | 29,773 | +0.35(+0.81%) |
Apr 18, 2022 | 43.10 | 43.65 | 43.10 | 43.41 | 28,115 | +0.06(+0.13%) |
Apr 14, 2022 | 43.40 | 43.70 | 43.04 | 43.35 | 45,353 | -0.06(-0.15%) |
Apr 13, 2022 | 42.93 | 43.49 | 42.51 | 43.42 | 53,582 | +0.47(+1.09%) |
Apr 12, 2022 | 42.79 | 43.26 | 42.79 | 42.94 | 42,045 | +0.07(+0.17%) |
Apr 11, 2022 | 42.76 | 43.17 | 42.76 | 42.87 | 38,116 | +0.18(+0.43%) |
Apr 08, 2022 | 42.79 | 43.14 | 42.62 | 42.69 | 29,894 | -0.09(-0.21%) |
Apr 07, 2022 | 42.84 | 43.00 | 42.44 | 42.78 | 41,702 | -0.16(-0.36%) |
Apr 06, 2022 | 42.64 | 43.31 | 42.64 | 42.94 | 46,997 | +0.16(+0.38%) |
Apr 05, 2022 | 42.84 | 43.15 | 42.76 | 42.77 | 33,765 | -0.05(-0.13%) |
Apr 04, 2022 | 43.33 | 43.33 | 42.62 | 42.83 | 96,009 | -0.48(-1.10%) |
Apr 01, 2022 | 43.38 | 43.39 | 42.87 | 43.30 | 88,681 | +0.30(+0.70%) |
Mar 31, 2022 | 43.62 | 44.12 | 42.88 | 43.00 | 51,721 | -0.61(-1.40%) |
Mar 30, 2022 | 44.84 | 44.84 | 43.30 | 43.61 | 38,166 | -1.10(-2.45%) |
Mar 29, 2022 | 44.83 | 45.27 | 44.53 | 44.71 | 49,868 | -0.02(-0.04%) |
Mar 28, 2022 | 44.96 | 44.96 | 44.21 | 44.73 | 32,808 | -0.31(-0.69%) |
Mar 25, 2022 | 44.62 | 45.31 | 44.29 | 45.04 | 23,391 | +0.55(+1.23%) |
Mar 24, 2022 | 44.67 | 44.73 | 44.11 | 44.49 | 21,741 | +0.24(+0.54%) |
Mar 23, 2022 | 45.39 | 45.39 | 44.25 | 44.25 | 27,192 | -1.14(-2.52%) |
Mar 22, 2022 | 44.97 | 45.48 | 44.80 | 45.39 | 28,751 | +0.72(+1.62%) |
Mar 21, 2022 | 44.74 | 45.45 | 44.36 | 44.67 | 36,759 | -0.14(-0.31%) |
Mar 18, 2022 | 44.22 | 45.19 | 43.73 | 44.81 | 137,913 | -0.15(-0.33%) |
Mar 17, 2022 | 45.44 | 45.44 | 44.54 | 44.96 | 44,088 | -0.64(-1.40%) |
Mar 16, 2022 | 45.76 | 46.11 | 45.28 | 45.60 | 61,539 | +0.20(+0.44%) |
Mar 15, 2022 | 45.70 | 46.30 | 45.03 | 45.39 | 65,255 | +0.23(+0.51%) |
Mar 14, 2022 | 47.00 | 47.33 | 44.86 | 45.17 | 91,348 | -1.36(-2.93%) |
Mar 11, 2022 | 45.99 | 46.89 | 45.71 | 46.53 | 109,261 | +0.90(+1.98%) |
Mar 10, 2022 | 45.09 | 45.68 | 44.81 | 45.62 | 132,842 | +0.37(+0.83%) |
Mar 09, 2022 | 46.04 | 46.46 | 45.01 | 45.25 | 113,488 | -0.01(-0.02%) |
Mar 08, 2022 | 46.46 | 46.57 | 44.63 | 45.26 | 98,376 | -0.97(-2.10%) |
Mar 07, 2022 | 46.29 | 46.51 | 46.09 | 46.23 | 44,471 | -0.24(-0.51%) |
Mar 04, 2022 | 45.89 | 46.65 | 45.39 | 46.46 | 45,420 | -0.04(-0.08%) |
Mar 03, 2022 | 46.70 | 47.20 | 46.34 | 46.50 | 50,039 | -0.07(-0.16%) |
Mar 02, 2022 | 44.20 | 46.87 | 44.01 | 46.57 | 99,089 | +2.70(+6.15%) |
Mar 01, 2022 | 43.40 | 44.04 | 42.53 | 43.88 | 114,604 | +0.41(+0.95%) |
Feb 28, 2022 | 43.33 | 43.87 | 43.33 | 43.47 | 37,339 | -0.57(-1.29%) |
Feb 25, 2022 | 42.78 | 44.11 | 43.30 | 44.03 | 33,684 | +1.33(+3.10%) |
Feb 24, 2022 | 42.32 | 43.13 | 41.88 | 42.71 | 56,902 | -0.49(-1.14%) |
Feb 23, 2022 | 43.93 | 44.08 | 42.96 | 43.20 | 29,648 | -0.52(-1.19%) |
Feb 22, 2022 | 43.57 | 44.14 | 43.48 | 43.72 | 38,723 | +0.16(+0.36%) |
Feb 18, 2022 | 43.57 | 0 | +0.32(+0.74%) | |||
Feb 17, 2022 | 43.89 | 43.89 | 43.08 | 43.25 | 26,978 | -0.84(-1.91%) |
Feb 16, 2022 | 44.28 | 44.65 | 43.87 | 44.09 | 26,740 | -0.16(-0.37%) |
Feb 15, 2022 | 44.28 | 44.74 | 41.99 | 44.25 | 117,653 | +0.27(+0.60%) |
Feb 14, 2022 | 44.59 | 44.59 | 43.76 | 43.99 | 27,851 | -0.36(-0.80%) |
Feb 11, 2022 | 44.37 | 44.88 | 44.27 | 44.34 | 27,218 | -0.18(-0.41%) |
Feb 10, 2022 | 44.51 | 45.24 | 44.20 | 44.53 | 56,378 | +0.02(+0.04%) |
Feb 09, 2022 | 45.51 | 45.51 | 44.38 | 44.51 | 42,108 | -0.88(-1.93%) |
Feb 08, 2022 | 45.26 | 45.77 | 45.17 | 45.39 | 38,864 | +0.19(+0.42%) |
Feb 07, 2022 | 45.34 | 45.41 | 44.81 | 45.19 | 33,831 | -0.08(-0.18%) |
Feb 04, 2022 | 45.14 | 45.50 | 44.86 | 45.28 | 30,862 | +0.23(+0.51%) |
Feb 03, 2022 | 44.36 | 45.05 | 42,339 | -0.04(-0.08%) | ||
Feb 02, 2022 | 45.25 | 45.30 | 44.43 | 45.08 | 46,394 | -0.02(-0.04%) |