Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.70 | 39.70 | 38.62 | 38.62 | 487 | -0.60(-1.54%) |
Apr 28, 2022 | 39.92 | 39.92 | 38.39 | 39.22 | 10,856 | -0.78(-1.95%) |
Apr 27, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 10 | -0.04(-0.11%) |
Apr 26, 2022 | 40.73 | 40.73 | 40.05 | 40.05 | 1,683 | -1.50(-3.62%) |
Apr 25, 2022 | 40.91 | 41.55 | 40.91 | 41.55 | 531 | +0.43(+1.05%) |
Apr 22, 2022 | 41.63 | 41.63 | 41.12 | 41.12 | 4,129 | -0.89(-2.13%) |
Apr 21, 2022 | 42.92 | 42.92 | 42.01 | 42.01 | 501 | -1.29(-2.98%) |
Apr 20, 2022 | 42.82 | 43.31 | 42.35 | 43.31 | 4,204 | +0.16(+0.36%) |
Apr 19, 2022 | 42.64 | 43.15 | 42.64 | 43.15 | 200 | +0.46(+1.08%) |
Apr 18, 2022 | 43.30 | 43.30 | 42.69 | 42.69 | 615 | -1.68(-3.79%) |
Apr 14, 2022 | 44.81 | 44.81 | 44.37 | 44.37 | 200 | -0.60(-1.32%) |
Apr 13, 2022 | 44.70 | 44.97 | 44.70 | 44.97 | 503 | +1.56(+3.59%) |
Apr 12, 2022 | 44.12 | 44.12 | 43.41 | 43.41 | 109 | +0.07(+0.16%) |
Apr 11, 2022 | 44.01 | 44.01 | 43.34 | 43.34 | 1,803 | -1.27(-2.84%) |
Apr 08, 2022 | 44.61 | 44.61 | 44.61 | 44.61 | 100 | -0.93(-2.05%) |
Apr 07, 2022 | 45.53 | 45.58 | 45.13 | 45.54 | 954 | -0.00(-0.00%) |
Apr 06, 2022 | 44.71 | 45.54 | 44.71 | 45.54 | 872 | +0.38(+0.84%) |
Apr 05, 2022 | 45.60 | 45.60 | 45.16 | 45.16 | 3,446 | -0.40(-0.87%) |
Apr 04, 2022 | 45.67 | 45.67 | 45.53 | 45.56 | 1,001 | +0.76(+1.70%) |
Apr 01, 2022 | 44.80 | 44.80 | 44.80 | 44.80 | 100 | +1.32(+3.04%) |
Mar 31, 2022 | 43.48 | 43.48 | 43.48 | 43.48 | 29 | +0.05(+0.11%) |
Mar 30, 2022 | 43.57 | 43.57 | 43.43 | 43.43 | 277 | -0.74(-1.67%) |
Mar 29, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 207 | +1.25(+2.92%) |
Mar 28, 2022 | 43.21 | 43.21 | 42.76 | 42.91 | 1,701 | +0.02(+0.04%) |
Mar 25, 2022 | 42.90 | 42.90 | 42.90 | 42.90 | 100 | -0.63(-1.45%) |
Mar 24, 2022 | 43.53 | 43.53 | 43.53 | 43.53 | 38 | +0.66(+1.53%) |
Mar 23, 2022 | 43.33 | 43.33 | 42.87 | 42.87 | 519 | -0.86(-1.96%) |
Mar 22, 2022 | 43.73 | 43.73 | 43.73 | 43.73 | 104 | +1.11(+2.61%) |
Mar 21, 2022 | 42.90 | 42.90 | 42.62 | 42.62 | 788 | -0.82(-1.89%) |
Mar 18, 2022 | 42.74 | 43.44 | 42.74 | 43.44 | 2,433 | +0.83(+1.94%) |
Mar 17, 2022 | 42.61 | 42.61 | 42.61 | 42.61 | 64 | +1.04(+2.50%) |
Mar 16, 2022 | 41.09 | 41.57 | 41.09 | 41.57 | 249 | +1.78(+4.48%) |
Mar 15, 2022 | 39.45 | 39.79 | 39.45 | 39.79 | 513 | +0.59(+1.50%) |
Mar 14, 2022 | 40.13 | 40.26 | 38.93 | 39.20 | 3,591 | -1.21(-2.99%) |
Mar 11, 2022 | 41.05 | 41.09 | 40.41 | 40.41 | 3,456 | -0.95(-2.30%) |
Mar 10, 2022 | 41.12 | 41.36 | 41.12 | 41.36 | 1,521 | -0.55(-1.32%) |
Mar 09, 2022 | 41.99 | 41.99 | 41.91 | 41.91 | 2,763 | +1.41(+3.48%) |
Mar 08, 2022 | 40.04 | 40.77 | 39.73 | 40.50 | 3,460 | +0.04(+0.09%) |
Mar 07, 2022 | 40.49 | 40.49 | 40.07 | 40.47 | 3,600 | +0.14(+0.35%) |
Mar 04, 2022 | 40.60 | 40.60 | 40.24 | 40.33 | 1,100 | -0.77(-1.86%) |
Mar 03, 2022 | 41.31 | 41.31 | 40.85 | 41.09 | 11,049 | -0.84(-2.00%) |
Mar 02, 2022 | 41.96 | 41.96 | 41.93 | 41.93 | 4,573 | -0.07(-0.17%) |
Mar 01, 2022 | 42.45 | 42.45 | 42.00 | 42.00 | 565 | -0.09(-0.22%) |
Feb 28, 2022 | 42.07 | 42.10 | 41.70 | 42.10 | 604 | -0.10(-0.24%) |
Feb 25, 2022 | 42.20 | 42.20 | 42.20 | 42.20 | 100 | +0.11(+0.26%) |
Feb 24, 2022 | 39.25 | 42.09 | 39.25 | 42.09 | 433 | +1.03(+2.50%) |
Feb 23, 2022 | 41.07 | 41.07 | 41.01 | 41.06 | 1,690 | -1.16(-2.74%) |
Feb 22, 2022 | 42.69 | 42.69 | 42.22 | 42.22 | 379 | -0.52(-1.21%) |
Feb 18, 2022 | 42.73 | 0 | -0.42(-0.96%) | |||
Feb 17, 2022 | 43.27 | 43.27 | 43.15 | 43.15 | 302 | -1.28(-2.88%) |
Feb 16, 2022 | 44.17 | 44.46 | 44.17 | 44.43 | 1,319 | -0.18(-0.41%) |
Feb 15, 2022 | 44.07 | 44.61 | 44.07 | 44.61 | 452 | +1.35(+3.13%) |
Feb 14, 2022 | 43.62 | 43.62 | 43.25 | 43.25 | 523 | -0.52(-1.19%) |
Feb 11, 2022 | 43.71 | 44.26 | 43.71 | 43.77 | 712 | -0.05(-0.12%) |
Feb 10, 2022 | 43.44 | 43.83 | 43.44 | 43.83 | 388 | -0.96(-2.15%) |
Feb 09, 2022 | 44.40 | 44.79 | 44.40 | 44.79 | 831 | +1.39(+3.21%) |
Feb 08, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 95 | +0.04(+0.09%) |
Feb 07, 2022 | 43.28 | 43.60 | 43.28 | 43.36 | 3,839 | +0.88(+2.08%) |
Feb 04, 2022 | 41.83 | 42.54 | 41.83 | 42.48 | 3,293 | +0.38(+0.90%) |
Feb 03, 2022 | 41.70 | 42.10 | 2,002 | -0.74(-1.74%) | ||
Feb 02, 2022 | 43.06 | 43.06 | 42.84 | 42.84 | 3,908 | -1.02(-2.33%) |