Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.94 | 43.20 | 42.37 | 42.37 | 17,881 | -0.51(-1.18%) |
Apr 28, 2022 | 42.43 | 42.94 | 42.24 | 42.87 | 59,876 | +0.48(+1.13%) |
Apr 27, 2022 | 42.35 | 42.55 | 42.15 | 42.39 | 52,824 | +0.32(+0.75%) |
Apr 26, 2022 | 42.76 | 42.76 | 42.07 | 42.08 | 15,263 | -1.04(-2.42%) |
Apr 25, 2022 | 43.01 | 43.19 | 42.64 | 43.12 | 18,520 | -0.26(-0.61%) |
Apr 22, 2022 | 43.97 | 43.99 | 43.39 | 43.39 | 24,896 | -0.64(-1.46%) |
Apr 21, 2022 | 44.85 | 44.85 | 44.02 | 44.03 | 16,757 | -0.68(-1.53%) |
Apr 20, 2022 | 44.72 | 44.80 | 44.61 | 44.71 | 35,674 | +0.27(+0.60%) |
Apr 19, 2022 | 44.14 | 44.50 | 44.14 | 44.44 | 39,381 | -0.05(-0.10%) |
Apr 18, 2022 | 44.54 | 44.72 | 44.37 | 44.49 | 21,414 | -0.10(-0.22%) |
Apr 14, 2022 | 44.69 | 44.72 | 44.53 | 44.58 | 17,626 | -0.14(-0.32%) |
Apr 13, 2022 | 44.42 | 44.74 | 44.38 | 44.73 | 10,440 | +0.42(+0.94%) |
Apr 12, 2022 | 44.60 | 44.67 | 44.18 | 44.31 | 18,718 | -0.20(-0.46%) |
Apr 11, 2022 | 44.75 | 44.75 | 44.47 | 44.51 | 19,928 | -0.27(-0.60%) |
Apr 08, 2022 | 44.90 | 44.90 | 44.78 | 44.78 | 2,894 | +0.14(+0.31%) |
Apr 07, 2022 | 44.57 | 44.74 | 44.33 | 44.64 | 5,481 | +0.14(+0.31%) |
Apr 06, 2022 | 44.51 | 44.69 | 44.39 | 44.50 | 36,897 | -0.30(-0.66%) |
Apr 05, 2022 | 45.16 | 45.22 | 44.72 | 44.80 | 23,733 | -0.56(-1.24%) |
Apr 04, 2022 | 45.19 | 45.37 | 45.13 | 45.36 | 11,425 | +0.01(+0.03%) |
Apr 01, 2022 | 45.25 | 45.35 | 45.04 | 45.35 | 18,572 | +0.52(+1.16%) |
Mar 31, 2022 | 45.34 | 45.34 | 44.83 | 44.83 | 11,199 | -0.53(-1.17%) |
Mar 30, 2022 | 45.37 | 45.49 | 45.28 | 45.36 | 30,808 | -0.01(-0.02%) |
Mar 29, 2022 | 45.45 | 45.45 | 45.07 | 45.37 | 54,423 | +0.61(+1.36%) |
Mar 28, 2022 | 44.56 | 44.76 | 44.39 | 44.76 | 15,710 | -0.05(-0.10%) |
Mar 25, 2022 | 44.60 | 44.81 | 44.50 | 44.81 | 15,854 | +0.14(+0.31%) |
Mar 24, 2022 | 44.39 | 44.67 | 44.39 | 44.67 | 11,942 | +0.42(+0.95%) |
Mar 23, 2022 | 44.19 | 44.40 | 44.15 | 44.25 | 46,251 | -0.42(-0.95%) |
Mar 22, 2022 | 44.71 | 44.73 | 44.53 | 44.67 | 40,964 | +0.38(+0.86%) |
Mar 21, 2022 | 44.40 | 44.48 | 44.12 | 44.30 | 23,964 | -0.10(-0.24%) |
Mar 18, 2022 | 43.83 | 44.42 | 43.83 | 44.40 | 16,556 | +0.45(+1.03%) |
Mar 17, 2022 | 43.55 | 44.22 | 43.50 | 43.95 | 25,296 | +0.35(+0.79%) |
Mar 16, 2022 | 43.26 | 43.75 | 42.80 | 43.60 | 90,645 | +0.99(+2.32%) |
Mar 15, 2022 | 42.42 | 42.67 | 42.32 | 42.61 | 14,266 | +0.37(+0.88%) |
Mar 14, 2022 | 42.42 | 42.69 | 42.16 | 42.24 | 12,566 | +0.30(+0.71%) |
Mar 11, 2022 | 42.61 | 42.61 | 41.92 | 41.94 | 11,941 | -0.32(-0.76%) |
Mar 10, 2022 | 42.09 | 42.44 | 42.06 | 42.26 | 31,881 | -0.44(-1.03%) |
Mar 09, 2022 | 42.18 | 42.99 | 42.18 | 42.70 | 37,253 | +1.45(+3.52%) |
Mar 08, 2022 | 41.31 | 41.93 | 40.87 | 41.25 | 51,921 | +0.26(+0.64%) |
Mar 07, 2022 | 41.79 | 41.79 | 40.70 | 40.99 | 23,556 | -1.04(-2.47%) |
Mar 04, 2022 | 42.04 | 42.05 | 41.70 | 42.03 | 28,938 | -1.17(-2.71%) |
Mar 03, 2022 | 43.71 | 43.71 | 43.04 | 43.20 | 14,241 | -0.66(-1.51%) |
Mar 02, 2022 | 43.54 | 43.87 | 43.50 | 43.86 | 23,273 | +0.66(+1.53%) |
Mar 01, 2022 | 43.91 | 43.91 | 43.03 | 43.20 | 15,823 | -0.81(-1.85%) |
Feb 28, 2022 | 43.97 | 44.44 | 43.89 | 44.01 | 17,225 | -0.89(-1.98%) |
Feb 25, 2022 | 44.06 | 44.91 | 44.48 | 44.90 | 31,840 | +1.21(+2.77%) |
Feb 24, 2022 | 42.91 | 43.77 | 42.91 | 43.69 | 23,945 | -1.01(-2.25%) |
Feb 23, 2022 | 45.23 | 45.23 | 44.56 | 44.70 | 16,829 | -0.19(-0.43%) |
Feb 22, 2022 | 45.08 | 45.24 | 44.67 | 44.89 | 18,426 | -0.57(-1.26%) |
Feb 18, 2022 | 45.46 | 0 | -0.12(-0.26%) | |||
Feb 17, 2022 | 45.88 | 45.88 | 45.58 | 45.58 | 13,418 | -0.61(-1.32%) |
Feb 16, 2022 | 45.80 | 46.25 | 45.77 | 46.19 | 36,054 | +0.15(+0.34%) |
Feb 15, 2022 | 45.89 | 46.04 | 45.77 | 46.04 | 51,971 | +0.54(+1.19%) |
Feb 14, 2022 | 45.50 | 45.57 | 45.26 | 45.50 | 8,457 | -0.38(-0.82%) |
Feb 11, 2022 | 46.35 | 46.49 | 45.74 | 45.87 | 42,817 | -0.46(-0.99%) |
Feb 10, 2022 | 46.56 | 46.92 | 46.19 | 46.33 | 20,442 | -0.35(-0.76%) |
Feb 09, 2022 | 46.61 | 46.69 | 46.58 | 46.68 | 49,417 | +0.43(+0.93%) |
Feb 08, 2022 | 46.09 | 46.28 | 45.96 | 46.25 | 12,446 | +0.33(+0.72%) |
Feb 07, 2022 | 45.95 | 46.09 | 45.77 | 45.93 | 4,834 | +0.27(+0.58%) |
Feb 04, 2022 | 45.42 | 45.85 | 45.33 | 45.66 | 37,051 | +0.02(+0.04%) |
Feb 03, 2022 | 45.87 | 45.61 | 45.64 | 15,153 | -0.30(-0.66%) | |
Feb 02, 2022 | 45.87 | 46.01 | 45.75 | 45.94 | 27,247 | +0.32(+0.70%) |