Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.04 | 43.29 | 42.26 | 42.30 | 631,951 | -0.52(-1.23%) |
Apr 28, 2022 | 42.55 | 42.89 | 42.20 | 42.82 | 533,716 | +0.52(+1.22%) |
Apr 27, 2022 | 42.19 | 42.56 | 42.05 | 42.30 | 576,419 | +0.38(+0.90%) |
Apr 26, 2022 | 42.47 | 42.52 | 41.92 | 41.93 | 1,294,255 | -0.76(-1.79%) |
Apr 25, 2022 | 42.42 | 42.77 | 42.08 | 42.69 | 1,054,842 | -0.55(-1.28%) |
Apr 22, 2022 | 44.04 | 44.05 | 43.24 | 43.24 | 390,350 | -1.21(-2.71%) |
Apr 21, 2022 | 45.29 | 45.32 | 44.39 | 44.45 | 586,958 | -0.75(-1.67%) |
Apr 20, 2022 | 45.22 | 45.32 | 45.08 | 45.21 | 303,588 | +0.11(+0.24%) |
Apr 19, 2022 | 44.60 | 45.09 | 44.53 | 45.09 | 562,364 | +0.46(+1.03%) |
Apr 18, 2022 | 44.50 | 44.86 | 44.45 | 44.63 | 499,593 | -0.28(-0.62%) |
Apr 14, 2022 | 45.14 | 45.17 | 44.87 | 44.91 | 708,318 | -0.16(-0.35%) |
Apr 13, 2022 | 44.66 | 45.12 | 44.62 | 45.07 | 655,657 | +0.25(+0.55%) |
Apr 12, 2022 | 45.13 | 45.25 | 44.74 | 44.82 | 362,299 | -0.02(-0.04%) |
Apr 11, 2022 | 44.98 | 45.07 | 44.79 | 44.84 | 305,882 | -0.64(-1.40%) |
Apr 08, 2022 | 45.32 | 45.61 | 45.24 | 45.47 | 237,701 | +0.05(+0.10%) |
Apr 07, 2022 | 45.38 | 45.51 | 45.05 | 45.43 | 405,260 | -0.08(-0.18%) |
Apr 06, 2022 | 45.68 | 45.78 | 45.28 | 45.51 | 538,063 | -0.40(-0.86%) |
Apr 05, 2022 | 46.39 | 46.55 | 45.81 | 45.90 | 551,427 | -0.35(-0.76%) |
Apr 04, 2022 | 45.89 | 46.28 | 45.86 | 46.25 | 502,098 | +0.37(+0.80%) |
Apr 01, 2022 | 45.78 | 45.89 | 45.56 | 45.89 | 811,610 | +0.57(+1.26%) |
Mar 31, 2022 | 45.71 | 45.78 | 45.32 | 45.32 | 815,854 | -0.67(-1.46%) |
Mar 30, 2022 | 46.04 | 46.28 | 45.86 | 45.99 | 540,552 | +0.00(+0.00%) |
Mar 29, 2022 | 45.78 | 45.99 | 45.55 | 45.99 | 519,498 | +0.60(+1.32%) |
Mar 28, 2022 | 45.20 | 45.39 | 45.02 | 45.39 | 797,694 | -0.16(-0.34%) |
Mar 25, 2022 | 45.32 | 45.55 | 45.22 | 45.55 | 1,132,149 | +0.04(+0.08%) |
Mar 24, 2022 | 45.28 | 45.55 | 45.16 | 45.51 | 543,988 | +0.59(+1.31%) |
Mar 23, 2022 | 44.77 | 45.18 | 44.76 | 44.92 | 790,384 | -0.19(-0.43%) |
Mar 22, 2022 | 44.94 | 45.12 | 44.89 | 45.11 | 1,092,523 | +0.41(+0.93%) |
Mar 21, 2022 | 44.69 | 44.84 | 44.44 | 44.70 | 847,679 | -0.20(-0.45%) |
Mar 18, 2022 | 44.11 | 44.90 | 44.11 | 44.90 | 1,016,779 | +0.80(+1.82%) |
Mar 17, 2022 | 43.65 | 44.22 | 43.65 | 44.10 | 792,023 | +0.32(+0.74%) |
Mar 16, 2022 | 43.00 | 43.78 | 42.68 | 43.78 | 1,344,817 | +1.87(+4.46%) |
Mar 15, 2022 | 41.58 | 41.96 | 41.51 | 41.91 | 621,810 | +0.17(+0.40%) |
Mar 14, 2022 | 42.21 | 42.45 | 41.59 | 41.74 | 489,943 | -0.43(-1.03%) |
Mar 11, 2022 | 42.75 | 42.75 | 42.09 | 42.18 | 480,299 | -0.35(-0.82%) |
Mar 10, 2022 | 42.33 | 42.63 | 42.19 | 42.53 | 356,752 | +0.32(+0.76%) |
Mar 09, 2022 | 42.23 | 42.34 | 42.03 | 42.20 | 563,898 | +0.81(+1.96%) |
Mar 08, 2022 | 41.71 | 42.04 | 41.25 | 41.39 | 1,059,990 | -0.52(-1.23%) |
Mar 07, 2022 | 42.46 | 42.48 | 41.82 | 41.91 | 357,584 | -0.92(-2.15%) |
Mar 04, 2022 | 42.54 | 42.94 | 42.29 | 42.83 | 653,594 | +0.15(+0.35%) |
Mar 03, 2022 | 43.09 | 43.17 | 42.55 | 42.68 | 666,548 | -0.41(-0.94%) |
Mar 02, 2022 | 42.81 | 43.16 | 42.66 | 43.09 | 512,532 | +0.71(+1.67%) |
Mar 01, 2022 | 42.65 | 42.79 | 42.11 | 42.38 | 719,246 | -0.56(-1.31%) |
Feb 28, 2022 | 42.66 | 43.10 | 42.62 | 42.94 | 697,125 | -0.41(-0.96%) |
Feb 25, 2022 | 42.69 | 43.35 | 42.76 | 43.35 | 550,936 | +0.60(+1.40%) |
Feb 24, 2022 | 42.04 | 42.77 | 41.79 | 42.76 | 728,520 | -0.42(-0.98%) |
Feb 23, 2022 | 43.80 | 43.81 | 43.09 | 43.18 | 448,061 | -0.32(-0.74%) |
Feb 22, 2022 | 43.68 | 43.86 | 43.33 | 43.50 | 441,504 | -0.21(-0.48%) |
Feb 18, 2022 | 43.71 | 0 | -0.29(-0.65%) | |||
Feb 17, 2022 | 44.24 | 44.29 | 43.93 | 44.00 | 377,100 | -0.40(-0.89%) |
Feb 16, 2022 | 44.00 | 44.42 | 43.92 | 44.39 | 367,119 | +0.46(+1.05%) |
Feb 15, 2022 | 43.58 | 43.95 | 43.56 | 43.93 | 478,149 | +0.59(+1.36%) |
Feb 14, 2022 | 43.50 | 43.54 | 43.08 | 43.35 | 484,510 | +0.00(+0.00%) |
Feb 11, 2022 | 43.91 | 44.09 | 43.31 | 43.35 | 656,994 | -0.46(-1.05%) |
Feb 10, 2022 | 43.83 | 44.52 | 43.70 | 43.81 | 286,939 | -0.38(-0.85%) |
Feb 09, 2022 | 44.05 | 44.21 | 43.97 | 44.18 | 323,827 | +0.67(+1.54%) |
Feb 08, 2022 | 43.24 | 43.59 | 43.19 | 43.51 | 292,664 | +0.66(+1.55%) |
Feb 07, 2022 | 42.78 | 43.06 | 42.73 | 42.85 | 263,370 | +0.32(+0.76%) |
Feb 04, 2022 | 42.41 | 42.70 | 42.19 | 42.53 | 430,058 | +0.24(+0.57%) |
Feb 03, 2022 | 42.42 | 42.61 | 42.21 | 42.29 | 594,531 | -0.27(-0.63%) |
Feb 02, 2022 | 42.57 | 42.63 | 42.34 | 42.55 | 392,683 | +0.16(+0.37%) |