Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.17 | 40.84 | 39.06 | 39.23 | 36,080 | -1.08(-2.69%) |
Apr 28, 2022 | 39.80 | 40.45 | 38.11 | 40.32 | 70,025 | +1.05(+2.67%) |
Apr 27, 2022 | 39.76 | 39.76 | 38.93 | 39.27 | 43,491 | -0.26(-0.65%) |
Apr 26, 2022 | 40.96 | 40.96 | 39.34 | 39.53 | 59,702 | -1.96(-4.72%) |
Apr 25, 2022 | 40.79 | 41.83 | 40.15 | 41.48 | 37,072 | +0.22(+0.53%) |
Apr 22, 2022 | 41.99 | 41.99 | 40.82 | 41.27 | 43,795 | -0.56(-1.33%) |
Apr 21, 2022 | 44.44 | 44.44 | 41.63 | 41.82 | 65,582 | -2.62(-5.91%) |
Apr 20, 2022 | 44.67 | 45.35 | 44.21 | 44.45 | 31,999 | +0.09(+0.21%) |
Apr 19, 2022 | 43.88 | 44.84 | 43.88 | 44.36 | 28,687 | +0.76(+1.73%) |
Apr 18, 2022 | 43.30 | 43.99 | 43.21 | 43.60 | 43,818 | -0.13(-0.29%) |
Apr 14, 2022 | 44.04 | 44.56 | 43.54 | 43.73 | 64,677 | +0.01(+0.02%) |
Apr 13, 2022 | 43.25 | 44.27 | 43.25 | 43.72 | 42,670 | +0.46(+1.05%) |
Apr 12, 2022 | 43.62 | 43.95 | 43.13 | 43.26 | 26,246 | +0.01(+0.02%) |
Apr 11, 2022 | 43.02 | 43.96 | 42.74 | 43.25 | 65,916 | +0.37(+0.87%) |
Apr 08, 2022 | 42.30 | 43.51 | 42.30 | 42.88 | 24,373 | +0.44(+1.03%) |
Apr 07, 2022 | 43.16 | 43.16 | 41.79 | 42.44 | 20,542 | -0.62(-1.44%) |
Apr 06, 2022 | 42.82 | 43.50 | 42.19 | 43.06 | 52,298 | -0.05(-0.11%) |
Apr 05, 2022 | 43.55 | 43.75 | 42.91 | 43.11 | 27,597 | -0.29(-0.67%) |
Apr 04, 2022 | 44.33 | 44.33 | 43.35 | 43.40 | 39,844 | -0.81(-1.83%) |
Apr 01, 2022 | 44.47 | 45.08 | 44.19 | 44.21 | 34,448 | -0.05(-0.12%) |
Mar 31, 2022 | 43.92 | 44.55 | 43.74 | 44.26 | 62,648 | +0.52(+1.19%) |
Mar 30, 2022 | 43.90 | 44.35 | 43.33 | 43.74 | 49,611 | -0.47(-1.07%) |
Mar 29, 2022 | 43.43 | 44.40 | 43.43 | 44.22 | 33,516 | +1.16(+2.69%) |
Mar 28, 2022 | 42.92 | 43.21 | 42.10 | 43.06 | 31,057 | -0.07(-0.17%) |
Mar 25, 2022 | 42.87 | 43.33 | 42.87 | 43.13 | 30,068 | +0.27(+0.64%) |
Mar 24, 2022 | 42.72 | 42.90 | 42.33 | 42.86 | 18,050 | +0.37(+0.88%) |
Mar 23, 2022 | 43.13 | 43.13 | 42.42 | 42.49 | 42,046 | -0.66(-1.52%) |
Mar 22, 2022 | 41.79 | 43.57 | 41.79 | 43.14 | 33,730 | +1.31(+3.14%) |
Mar 21, 2022 | 42.66 | 42.66 | 41.46 | 41.83 | 27,425 | -0.56(-1.31%) |
Mar 18, 2022 | 41.48 | 42.59 | 41.39 | 42.39 | 98,082 | +0.77(+1.84%) |
Mar 17, 2022 | 41.52 | 41.64 | 40.72 | 41.62 | 36,844 | -0.26(-0.61%) |
Mar 16, 2022 | 41.39 | 42.58 | 41.11 | 41.88 | 40,759 | +0.86(+2.09%) |
Mar 15, 2022 | 40.74 | 42.08 | 40.48 | 41.02 | 53,588 | +0.17(+0.42%) |
Mar 14, 2022 | 40.58 | 41.78 | 40.20 | 40.85 | 58,244 | +0.45(+1.11%) |
Mar 11, 2022 | 41.56 | 41.56 | 40.28 | 40.40 | 54,963 | -0.42(-1.03%) |
Mar 10, 2022 | 42.58 | 42.85 | 40.53 | 40.82 | 65,988 | -2.77(-6.36%) |
Mar 09, 2022 | 43.10 | 44.28 | 43.09 | 43.59 | 69,493 | +1.40(+3.33%) |
Mar 08, 2022 | 42.80 | 43.81 | 41.94 | 42.19 | 76,222 | -0.98(-2.26%) |
Mar 07, 2022 | 45.04 | 45.04 | 42.57 | 43.16 | 64,980 | -1.90(-4.23%) |
Mar 04, 2022 | 46.60 | 46.87 | 44.56 | 45.07 | 55,275 | -2.31(-4.89%) |
Mar 03, 2022 | 46.98 | 47.65 | 46.66 | 47.38 | 65,242 | +0.41(+0.87%) |
Mar 02, 2022 | 45.59 | 47.04 | 45.20 | 46.97 | 64,758 | +1.28(+2.81%) |
Mar 01, 2022 | 46.29 | 47.52 | 45.12 | 45.69 | 71,458 | -1.09(-2.34%) |
Feb 28, 2022 | 46.95 | 47.63 | 46.24 | 46.78 | 40,160 | -0.98(-2.06%) |
Feb 25, 2022 | 45.56 | 48.32 | 46.23 | 47.76 | 32,681 | +2.29(+5.03%) |
Feb 24, 2022 | 45.25 | 46.02 | 44.41 | 45.48 | 61,678 | -1.20(-2.58%) |
Feb 23, 2022 | 47.96 | 48.48 | 46.63 | 46.68 | 57,966 | -1.14(-2.38%) |
Feb 22, 2022 | 48.64 | 49.18 | 47.35 | 47.82 | 30,003 | -0.49(-1.02%) |
Feb 18, 2022 | 48.31 | 0 | +0.71(+1.48%) | |||
Feb 17, 2022 | 48.86 | 48.92 | 47.57 | 47.60 | 32,357 | -1.26(-2.58%) |
Feb 16, 2022 | 48.98 | 49.48 | 48.24 | 48.86 | 33,974 | -0.12(-0.24%) |
Feb 15, 2022 | 48.49 | 49.54 | 48.05 | 48.98 | 51,532 | +1.02(+2.14%) |
Feb 14, 2022 | 47.66 | 48.20 | 47.11 | 47.96 | 37,571 | +0.95(+2.02%) |
Feb 11, 2022 | 48.43 | 48.75 | 45.65 | 47.01 | 103,241 | -1.83(-3.75%) |
Feb 10, 2022 | 49.57 | 51.61 | 48.48 | 48.84 | 76,270 | +1.69(+3.59%) |
Feb 09, 2022 | 46.82 | 47.53 | 46.34 | 47.14 | 66,150 | +0.89(+1.92%) |
Feb 08, 2022 | 45.76 | 46.76 | 45.48 | 46.25 | 40,422 | +0.44(+0.97%) |
Feb 07, 2022 | 44.89 | 46.20 | 44.86 | 45.81 | 30,197 | +0.92(+2.06%) |
Feb 04, 2022 | 44.74 | 45.08 | 44.33 | 44.89 | 37,473 | +0.15(+0.34%) |
Feb 03, 2022 | 45.24 | 44.48 | 44.73 | 55,362 | -0.65(-1.44%) | |
Feb 02, 2022 | 46.61 | 47.30 | 45.13 | 45.38 | 49,438 | -1.16(-2.49%) |