Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.17 | 40.83 | 39.06 | 39.23 | 36,084 | -1.08(-2.69%) |
Apr 28, 2022 | 39.79 | 40.44 | 38.10 | 40.31 | 70,032 | +1.05(+2.67%) |
Apr 27, 2022 | 39.76 | 39.76 | 38.92 | 39.27 | 43,495 | -0.26(-0.65%) |
Apr 26, 2022 | 40.95 | 40.95 | 39.34 | 39.52 | 59,708 | -1.96(-4.72%) |
Apr 25, 2022 | 40.79 | 41.83 | 40.14 | 41.48 | 37,076 | +0.22(+0.53%) |
Apr 22, 2022 | 41.98 | 41.98 | 40.82 | 41.26 | 43,799 | -0.56(-1.33%) |
Apr 21, 2022 | 44.43 | 44.43 | 41.63 | 41.82 | 65,589 | -2.62(-5.91%) |
Apr 20, 2022 | 44.67 | 45.34 | 44.21 | 44.44 | 32,002 | +0.09(+0.21%) |
Apr 19, 2022 | 43.88 | 44.83 | 43.88 | 44.35 | 28,689 | +0.76(+1.73%) |
Apr 18, 2022 | 43.29 | 43.99 | 43.20 | 43.59 | 43,822 | -0.13(-0.29%) |
Apr 14, 2022 | 44.03 | 44.56 | 43.54 | 43.72 | 64,684 | +0.01(+0.02%) |
Apr 13, 2022 | 43.25 | 44.27 | 43.25 | 43.71 | 42,675 | +0.46(+1.05%) |
Apr 12, 2022 | 43.61 | 43.94 | 43.13 | 43.26 | 26,249 | +0.01(+0.02%) |
Apr 11, 2022 | 43.02 | 43.96 | 42.74 | 43.25 | 65,923 | +0.37(+0.87%) |
Apr 08, 2022 | 42.30 | 43.50 | 42.30 | 42.87 | 24,376 | +0.44(+1.03%) |
Apr 07, 2022 | 43.16 | 43.16 | 41.79 | 42.44 | 20,544 | -0.62(-1.44%) |
Apr 06, 2022 | 42.82 | 43.49 | 42.18 | 43.06 | 52,303 | -0.05(-0.11%) |
Apr 05, 2022 | 43.55 | 43.75 | 42.90 | 43.10 | 27,600 | -0.29(-0.67%) |
Apr 04, 2022 | 44.32 | 44.32 | 43.35 | 43.39 | 39,848 | -0.81(-1.83%) |
Apr 01, 2022 | 44.47 | 45.08 | 44.19 | 44.21 | 34,452 | -0.05(-0.12%) |
Mar 31, 2022 | 43.91 | 44.54 | 43.73 | 44.26 | 62,655 | +0.52(+1.19%) |
Mar 30, 2022 | 43.90 | 44.34 | 43.33 | 43.74 | 49,615 | -0.47(-1.07%) |
Mar 29, 2022 | 43.42 | 44.40 | 43.42 | 44.21 | 33,519 | +1.16(+2.69%) |
Mar 28, 2022 | 42.91 | 43.20 | 42.09 | 43.06 | 31,060 | -0.07(-0.17%) |
Mar 25, 2022 | 42.87 | 43.32 | 42.87 | 43.13 | 30,071 | +0.27(+0.64%) |
Mar 24, 2022 | 42.72 | 42.89 | 42.33 | 42.86 | 18,051 | +0.37(+0.88%) |
Mar 23, 2022 | 43.13 | 43.13 | 42.41 | 42.48 | 42,050 | -0.66(-1.52%) |
Mar 22, 2022 | 41.79 | 43.56 | 41.79 | 43.14 | 33,733 | +1.31(+3.14%) |
Mar 21, 2022 | 42.66 | 42.66 | 41.45 | 41.83 | 27,427 | -0.56(-1.31%) |
Mar 18, 2022 | 41.48 | 42.58 | 41.39 | 42.38 | 98,091 | +0.77(+1.84%) |
Mar 17, 2022 | 41.52 | 41.64 | 40.72 | 41.62 | 36,847 | -0.26(-0.61%) |
Mar 16, 2022 | 41.39 | 42.57 | 41.11 | 41.87 | 40,763 | +0.86(+2.09%) |
Mar 15, 2022 | 40.73 | 42.07 | 40.48 | 41.02 | 53,593 | +0.17(+0.42%) |
Mar 14, 2022 | 40.58 | 41.78 | 40.20 | 40.84 | 58,250 | +0.45(+1.11%) |
Mar 11, 2022 | 41.55 | 41.55 | 40.28 | 40.40 | 54,968 | -0.42(-1.03%) |
Mar 10, 2022 | 42.57 | 42.85 | 40.52 | 40.82 | 65,995 | -2.77(-6.36%) |
Mar 09, 2022 | 43.09 | 44.28 | 43.08 | 43.59 | 69,500 | +1.40(+3.33%) |
Mar 08, 2022 | 42.79 | 43.80 | 41.93 | 42.18 | 76,229 | -0.98(-2.26%) |
Mar 07, 2022 | 45.03 | 45.03 | 42.56 | 43.16 | 64,986 | -1.90(-4.23%) |
Mar 04, 2022 | 46.59 | 46.87 | 44.55 | 45.06 | 55,280 | -2.31(-4.89%) |
Mar 03, 2022 | 46.98 | 47.65 | 46.66 | 47.38 | 65,249 | +0.41(+0.87%) |
Mar 02, 2022 | 45.59 | 47.04 | 45.20 | 46.97 | 64,765 | +1.28(+2.81%) |
Mar 01, 2022 | 46.28 | 47.51 | 45.12 | 45.68 | 71,465 | -1.09(-2.34%) |
Feb 28, 2022 | 46.95 | 47.62 | 46.24 | 46.77 | 40,164 | -0.98(-2.06%) |
Feb 25, 2022 | 45.55 | 48.31 | 46.23 | 47.76 | 32,684 | +2.29(+5.03%) |
Feb 24, 2022 | 45.24 | 46.02 | 44.41 | 45.47 | 61,684 | -1.20(-2.58%) |
Feb 23, 2022 | 47.95 | 48.48 | 46.63 | 46.67 | 57,972 | -1.14(-2.38%) |
Feb 22, 2022 | 48.63 | 49.17 | 47.35 | 47.81 | 30,006 | -0.49(-1.02%) |
Feb 18, 2022 | 48.31 | 0 | +0.71(+1.48%) | |||
Feb 17, 2022 | 48.86 | 48.91 | 47.56 | 47.60 | 32,360 | -1.26(-2.58%) |
Feb 16, 2022 | 48.98 | 49.47 | 48.23 | 48.86 | 33,977 | -0.12(-0.24%) |
Feb 15, 2022 | 48.49 | 49.54 | 48.04 | 48.98 | 51,537 | +1.02(+2.14%) |
Feb 14, 2022 | 47.65 | 48.20 | 47.11 | 47.95 | 37,575 | +0.95(+2.02%) |
Feb 11, 2022 | 48.42 | 48.74 | 45.64 | 47.00 | 103,252 | -1.83(-3.75%) |
Feb 10, 2022 | 49.57 | 51.60 | 48.48 | 48.83 | 76,278 | +1.69(+3.59%) |
Feb 09, 2022 | 46.82 | 47.53 | 46.34 | 47.14 | 66,157 | +0.89(+1.92%) |
Feb 08, 2022 | 45.76 | 46.76 | 45.48 | 46.25 | 40,426 | +0.44(+0.97%) |
Feb 07, 2022 | 44.88 | 46.19 | 44.85 | 45.80 | 30,200 | +0.92(+2.06%) |
Feb 04, 2022 | 44.74 | 45.08 | 44.33 | 44.88 | 37,476 | +0.15(+0.34%) |
Feb 03, 2022 | 45.23 | 44.47 | 44.73 | 55,368 | -0.65(-1.44%) | |
Feb 02, 2022 | 46.60 | 47.29 | 45.13 | 45.38 | 49,443 | -1.16(-2.49%) |