Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.86 | 41.31 | 39.94 | 40.13 | 449,292 | -1.07(-2.60%) |
Apr 28, 2022 | 40.60 | 41.45 | 39.95 | 41.20 | 318,564 | +0.59(+1.46%) |
Apr 27, 2022 | 40.71 | 41.18 | 39.78 | 40.61 | 526,450 | -0.03(-0.07%) |
Apr 26, 2022 | 41.23 | 41.69 | 40.51 | 40.64 | 400,728 | -0.81(-1.95%) |
Apr 25, 2022 | 40.40 | 41.52 | 39.88 | 41.45 | 464,530 | +0.47(+1.15%) |
Apr 22, 2022 | 41.18 | 41.42 | 40.55 | 40.98 | 495,647 | -0.50(-1.20%) |
Apr 21, 2022 | 42.96 | 42.96 | 41.20 | 41.48 | 346,160 | -0.77(-1.82%) |
Apr 20, 2022 | 42.40 | 43.12 | 42.21 | 42.25 | 416,806 | +0.14(+0.33%) |
Apr 19, 2022 | 41.81 | 42.29 | 41.52 | 42.11 | 373,143 | +0.55(+1.31%) |
Apr 18, 2022 | 42.28 | 42.67 | 41.43 | 41.56 | 364,179 | -0.69(-1.62%) |
Apr 14, 2022 | 42.70 | 42.95 | 41.78 | 42.25 | 224,174 | -0.26(-0.62%) |
Apr 13, 2022 | 41.69 | 42.55 | 41.69 | 42.51 | 363,520 | +0.68(+1.63%) |
Apr 12, 2022 | 42.08 | 42.61 | 41.56 | 41.83 | 339,429 | +0.01(+0.02%) |
Apr 11, 2022 | 40.90 | 42.22 | 40.71 | 41.82 | 484,693 | +0.65(+1.59%) |
Apr 08, 2022 | 40.80 | 41.53 | 39.99 | 41.16 | 537,260 | +0.49(+1.22%) |
Apr 07, 2022 | 41.40 | 41.76 | 39.53 | 40.67 | 864,096 | -1.13(-2.70%) |
Apr 06, 2022 | 44.04 | 44.60 | 41.79 | 41.80 | 835,327 | -2.01(-4.58%) |
Apr 05, 2022 | 46.62 | 46.80 | 43.57 | 43.81 | 767,572 | -2.41(-5.21%) |
Apr 04, 2022 | 47.49 | 47.49 | 45.66 | 46.22 | 535,813 | -1.28(-2.69%) |
Apr 01, 2022 | 48.25 | 48.66 | 47.06 | 47.50 | 350,724 | -0.62(-1.28%) |
Mar 31, 2022 | 48.78 | 49.32 | 47.92 | 48.11 | 379,209 | -0.78(-1.59%) |
Mar 30, 2022 | 49.04 | 49.61 | 48.77 | 48.89 | 184,667 | -0.35(-0.70%) |
Mar 29, 2022 | 48.99 | 49.71 | 48.74 | 49.23 | 348,632 | +0.38(+0.78%) |
Mar 28, 2022 | 49.31 | 49.88 | 48.36 | 48.85 | 269,167 | -1.03(-2.06%) |
Mar 25, 2022 | 47.94 | 49.93 | 47.94 | 49.88 | 426,385 | +2.05(+4.30%) |
Mar 24, 2022 | 48.01 | 48.27 | 47.69 | 47.82 | 210,182 | -0.17(-0.35%) |
Mar 23, 2022 | 48.22 | 48.71 | 47.84 | 47.99 | 244,424 | -0.50(-1.04%) |
Mar 22, 2022 | 48.84 | 49.51 | 48.15 | 48.49 | 230,572 | -0.26(-0.54%) |
Mar 21, 2022 | 48.42 | 49.05 | 48.15 | 48.76 | 210,237 | +0.76(+1.58%) |
Mar 18, 2022 | 47.37 | 48.19 | 46.80 | 48.00 | 487,285 | +0.80(+1.70%) |
Mar 17, 2022 | 46.37 | 47.80 | 46.03 | 47.20 | 290,680 | +0.16(+0.34%) |
Mar 16, 2022 | 46.63 | 47.18 | 45.88 | 47.04 | 260,349 | +0.51(+1.10%) |
Mar 15, 2022 | 47.38 | 47.67 | 46.09 | 46.52 | 419,918 | -0.52(-1.11%) |
Mar 14, 2022 | 47.95 | 48.55 | 46.82 | 47.05 | 391,530 | -0.81(-1.70%) |
Mar 11, 2022 | 47.19 | 48.47 | 47.06 | 47.86 | 715,483 | +0.73(+1.55%) |
Mar 10, 2022 | 45.87 | 47.27 | 45.79 | 47.13 | 472,335 | +0.78(+1.67%) |
Mar 09, 2022 | 47.06 | 47.56 | 45.97 | 46.36 | 399,158 | -0.42(-0.90%) |
Mar 08, 2022 | 45.06 | 47.89 | 44.87 | 46.78 | 803,275 | +2.03(+4.53%) |
Mar 07, 2022 | 45.01 | 45.74 | 44.09 | 44.75 | 701,951 | -0.33(-0.73%) |
Mar 04, 2022 | 42.73 | 45.13 | 42.44 | 45.08 | 446,745 | +1.60(+3.67%) |
Mar 03, 2022 | 42.79 | 43.53 | 42.38 | 43.48 | 353,320 | +0.96(+2.26%) |
Mar 02, 2022 | 40.73 | 42.57 | 40.73 | 42.52 | 311,041 | +2.08(+5.15%) |
Mar 01, 2022 | 41.35 | 41.56 | 39.57 | 40.43 | 352,467 | -1.06(-2.57%) |
Feb 28, 2022 | 40.56 | 41.65 | 40.42 | 41.50 | 512,914 | +0.35(+0.84%) |
Feb 25, 2022 | 40.79 | 41.44 | 40.80 | 41.15 | 222,328 | +0.62(+1.52%) |
Feb 24, 2022 | 38.79 | 40.57 | 38.69 | 40.54 | 551,025 | +0.73(+1.83%) |
Feb 23, 2022 | 40.31 | 40.31 | 39.57 | 39.81 | 410,496 | +0.00(+0.00%) |
Feb 22, 2022 | 39.99 | 40.59 | 39.68 | 39.81 | 252,777 | -0.59(-1.46%) |
Feb 18, 2022 | 40.40 | 0 | +0.10(+0.25%) | |||
Feb 17, 2022 | 40.86 | 41.26 | 40.15 | 40.29 | 378,782 | -1.13(-2.73%) |
Feb 16, 2022 | 40.06 | 41.47 | 40.03 | 41.42 | 343,419 | +1.40(+3.50%) |
Feb 15, 2022 | 39.28 | 40.17 | 39.28 | 40.02 | 323,448 | +1.07(+2.76%) |
Feb 14, 2022 | 38.53 | 39.06 | 38.02 | 38.95 | 409,036 | +0.50(+1.31%) |
Feb 11, 2022 | 38.92 | 39.40 | 37.87 | 38.44 | 337,639 | -0.45(-1.15%) |
Feb 10, 2022 | 38.73 | 39.67 | 38.39 | 38.89 | 389,145 | -0.43(-1.09%) |
Feb 09, 2022 | 40.00 | 40.07 | 39.14 | 39.32 | 374,906 | -0.36(-0.92%) |
Feb 08, 2022 | 38.57 | 39.81 | 38.44 | 39.69 | 327,120 | +1.40(+3.66%) |
Feb 07, 2022 | 37.34 | 38.71 | 37.31 | 38.29 | 328,647 | +0.64(+1.71%) |
Feb 04, 2022 | 38.21 | 38.55 | 37.50 | 37.64 | 377,001 | -0.77(-1.99%) |
Feb 03, 2022 | 37.75 | 38.48 | 38.41 | 321,085 | +0.34(+0.88%) | |
Feb 02, 2022 | 37.99 | 38.21 | 37.20 | 38.07 | 323,389 | -0.03(-0.07%) |