Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.02 | 39.47 | 37.92 | 37.97 | 41,785 | -1.35(-3.44%) |
Apr 28, 2022 | 39.07 | 39.58 | 38.25 | 39.33 | 132,058 | +1.29(+3.38%) |
Apr 27, 2022 | 38.36 | 38.74 | 37.89 | 38.04 | 3,541,256 | -0.85(-2.20%) |
Apr 26, 2022 | 39.93 | 39.93 | 38.87 | 38.89 | 62,440 | -1.28(-3.18%) |
Apr 25, 2022 | 39.58 | 40.18 | 39.36 | 40.17 | 111,469 | +0.44(+1.11%) |
Apr 22, 2022 | 40.77 | 40.77 | 39.65 | 39.73 | 87,428 | -1.09(-2.67%) |
Apr 21, 2022 | 42.07 | 42.21 | 40.71 | 40.82 | 148,602 | -1.08(-2.58%) |
Apr 20, 2022 | 42.91 | 42.91 | 41.79 | 41.90 | 100,090 | -1.74(-3.98%) |
Apr 19, 2022 | 42.70 | 43.76 | 42.70 | 43.63 | 50,077 | +0.91(+2.14%) |
Apr 18, 2022 | 42.92 | 43.00 | 42.42 | 42.72 | 56,627 | -0.25(-0.57%) |
Apr 14, 2022 | 43.74 | 43.74 | 42.96 | 42.97 | 69,199 | -0.71(-1.62%) |
Apr 13, 2022 | 43.04 | 43.80 | 43.04 | 43.67 | 62,636 | +0.61(+1.41%) |
Apr 12, 2022 | 43.86 | 44.02 | 42.88 | 43.07 | 47,061 | -0.27(-0.63%) |
Apr 11, 2022 | 43.49 | 43.97 | 43.34 | 43.34 | 61,563 | -0.51(-1.16%) |
Apr 08, 2022 | 43.93 | 44.25 | 43.66 | 43.85 | 36,674 | -0.19(-0.42%) |
Apr 07, 2022 | 44.36 | 44.36 | 43.45 | 44.04 | 36,310 | -0.39(-0.88%) |
Apr 06, 2022 | 44.77 | 44.82 | 44.14 | 44.43 | 148,623 | -0.83(-1.84%) |
Apr 05, 2022 | 45.82 | 46.02 | 45.20 | 45.26 | 103,218 | -0.71(-1.54%) |
Apr 04, 2022 | 45.08 | 46.02 | 45.08 | 45.97 | 67,417 | +1.00(+2.23%) |
Apr 01, 2022 | 44.76 | 45.00 | 44.63 | 44.97 | 31,585 | +0.32(+0.73%) |
Mar 31, 2022 | 45.37 | 45.48 | 44.61 | 44.65 | 54,247 | -0.80(-1.75%) |
Mar 30, 2022 | 45.75 | 45.83 | 45.32 | 45.44 | 973,101 | -0.37(-0.81%) |
Mar 29, 2022 | 45.47 | 45.99 | 45.36 | 45.81 | 55,050 | +0.76(+1.68%) |
Mar 28, 2022 | 44.84 | 45.07 | 44.37 | 45.06 | 91,946 | +0.19(+0.42%) |
Mar 25, 2022 | 44.81 | 45.01 | 44.40 | 44.87 | 36,826 | +0.17(+0.37%) |
Mar 24, 2022 | 44.26 | 44.72 | 44.17 | 44.70 | 40,329 | +0.61(+1.38%) |
Mar 23, 2022 | 44.39 | 44.62 | 44.10 | 44.10 | 67,929 | -0.52(-1.17%) |
Mar 22, 2022 | 43.88 | 44.82 | 43.88 | 44.62 | 64,297 | +0.83(+1.91%) |
Mar 21, 2022 | 44.01 | 44.06 | 43.34 | 43.78 | 54,923 | -0.40(-0.91%) |
Mar 18, 2022 | 43.54 | 44.21 | 43.28 | 44.18 | 69,973 | +0.62(+1.43%) |
Mar 17, 2022 | 42.89 | 43.59 | 42.82 | 43.56 | 67,458 | +0.47(+1.09%) |
Mar 16, 2022 | 42.16 | 43.11 | 41.97 | 43.09 | 66,478 | +1.27(+3.04%) |
Mar 15, 2022 | 41.20 | 41.88 | 41.20 | 41.82 | 78,590 | +0.90(+2.19%) |
Mar 14, 2022 | 41.50 | 41.90 | 40.85 | 40.92 | 153,666 | -0.61(-1.46%) |
Mar 11, 2022 | 42.60 | 42.60 | 41.53 | 41.53 | 108,209 | -0.84(-1.99%) |
Mar 10, 2022 | 42.22 | 42.46 | 41.91 | 42.37 | 68,247 | -0.33(-0.78%) |
Mar 09, 2022 | 42.41 | 42.89 | 42.33 | 42.71 | 138,396 | +1.25(+3.03%) |
Mar 08, 2022 | 41.38 | 42.53 | 41.14 | 41.45 | 123,337 | +0.00(+0.00%) |
Mar 07, 2022 | 42.85 | 42.85 | 41.43 | 41.45 | 351,265 | -1.52(-3.54%) |
Mar 04, 2022 | 43.45 | 43.58 | 42.76 | 42.97 | 93,223 | -0.77(-1.77%) |
Mar 03, 2022 | 44.59 | 44.59 | 43.52 | 43.75 | 85,276 | -0.51(-1.15%) |
Mar 02, 2022 | 44.03 | 44.41 | 43.72 | 44.26 | 80,340 | +0.34(+0.78%) |
Mar 01, 2022 | 44.35 | 44.59 | 43.67 | 43.91 | 52,763 | -0.58(-1.30%) |
Feb 28, 2022 | 44.00 | 44.84 | 44.00 | 44.49 | 50,559 | -0.05(-0.11%) |
Feb 25, 2022 | 43.85 | 44.57 | 43.97 | 44.54 | 69,586 | +0.76(+1.75%) |
Feb 24, 2022 | 41.40 | 43.84 | 41.37 | 43.78 | 95,251 | +1.24(+2.93%) |
Feb 23, 2022 | 43.65 | 43.65 | 42.52 | 42.53 | 89,747 | -0.74(-1.72%) |
Feb 22, 2022 | 43.44 | 43.97 | 43.05 | 43.28 | 117,474 | -0.51(-1.16%) |
Feb 18, 2022 | 43.79 | 0 | -0.52(-1.17%) | |||
Feb 17, 2022 | 45.20 | 45.20 | 44.25 | 44.31 | 141,570 | -1.24(-2.73%) |
Feb 16, 2022 | 45.35 | 45.63 | 45.02 | 45.55 | 148,703 | -0.25(-0.56%) |
Feb 15, 2022 | 45.66 | 45.85 | 45.44 | 45.81 | 80,267 | +0.76(+1.70%) |
Feb 14, 2022 | 44.99 | 45.41 | 44.72 | 45.04 | 141,273 | -0.05(-0.11%) |
Feb 11, 2022 | 46.01 | 46.27 | 44.89 | 45.09 | 76,199 | -0.90(-1.96%) |
Feb 10, 2022 | 46.06 | 46.87 | 45.83 | 45.99 | 74,855 | -0.60(-1.28%) |
Feb 09, 2022 | 45.83 | 46.60 | 45.83 | 46.59 | 97,704 | +1.24(+2.75%) |
Feb 08, 2022 | 45.09 | 45.44 | 44.98 | 45.34 | 89,414 | +0.08(+0.17%) |
Feb 07, 2022 | 46.19 | 46.19 | 45.17 | 45.27 | 112,842 | -0.72(-1.56%) |
Feb 04, 2022 | 45.63 | 46.33 | 45.09 | 45.98 | 97,474 | +0.47(+1.03%) |
Feb 03, 2022 | 45.99 | 45.45 | 45.51 | 120,177 | -2.99(-6.17%) | |
Feb 02, 2022 | 49.05 | 49.08 | 48.18 | 48.50 | 141,850 | +0.72(+1.50%) |