Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.06 | 42.35 | 41.76 | 41.76 | 32,566 | -0.12(-0.29%) |
Apr 28, 2022 | 41.84 | 42.07 | 41.41 | 41.88 | 54,840 | +0.60(+1.45%) |
Apr 27, 2022 | 40.77 | 41.60 | 40.77 | 41.28 | 58,790 | +0.63(+1.55%) |
Apr 26, 2022 | 41.82 | 41.82 | 40.51 | 40.65 | 85,921 | -0.90(-2.15%) |
Apr 25, 2022 | 41.03 | 41.57 | 40.94 | 41.55 | 38,669 | -0.24(-0.59%) |
Apr 22, 2022 | 42.02 | 42.02 | 41.69 | 41.79 | 25,532 | -0.30(-0.71%) |
Apr 21, 2022 | 43.02 | 43.02 | 42.09 | 42.09 | 29,058 | -0.21(-0.50%) |
Apr 20, 2022 | 42.43 | 42.69 | 42.18 | 42.30 | 61,579 | +0.23(+0.55%) |
Apr 19, 2022 | 41.59 | 42.07 | 41.47 | 42.07 | 45,293 | -0.05(-0.12%) |
Apr 18, 2022 | 42.59 | 43.00 | 42.05 | 42.12 | 52,507 | -0.54(-1.26%) |
Apr 14, 2022 | 42.74 | 42.97 | 42.51 | 42.66 | 29,133 | -0.22(-0.52%) |
Apr 13, 2022 | 42.19 | 42.99 | 42.19 | 42.88 | 48,718 | +0.09(+0.20%) |
Apr 12, 2022 | 43.10 | 43.37 | 42.64 | 42.80 | 70,531 | -0.71(-1.64%) |
Apr 11, 2022 | 43.62 | 43.76 | 43.37 | 43.51 | 63,491 | -0.31(-0.71%) |
Apr 08, 2022 | 43.78 | 44.22 | 43.74 | 43.82 | 39,911 | -0.79(-1.77%) |
Apr 07, 2022 | 44.46 | 44.80 | 44.25 | 44.61 | 44,785 | +1.04(+2.39%) |
Apr 06, 2022 | 43.86 | 43.86 | 43.35 | 43.57 | 32,758 | -0.83(-1.87%) |
Apr 05, 2022 | 44.71 | 44.80 | 44.35 | 44.40 | 33,534 | -0.21(-0.47%) |
Apr 04, 2022 | 44.33 | 44.94 | 44.33 | 44.61 | 37,369 | -0.30(-0.67%) |
Apr 01, 2022 | 44.94 | 45.05 | 44.49 | 44.91 | 22,050 | +0.08(+0.18%) |
Mar 31, 2022 | 45.31 | 45.62 | 44.83 | 44.83 | 27,214 | -0.50(-1.10%) |
Mar 30, 2022 | 45.04 | 45.64 | 45.04 | 45.33 | 30,027 | -0.17(-0.37%) |
Mar 29, 2022 | 45.49 | 46.02 | 45.07 | 45.50 | 46,044 | +1.64(+3.74%) |
Mar 28, 2022 | 43.73 | 44.07 | 43.45 | 43.86 | 38,417 | +0.22(+0.50%) |
Mar 25, 2022 | 44.35 | 44.35 | 43.49 | 43.64 | 31,028 | -0.81(-1.82%) |
Mar 24, 2022 | 44.06 | 44.57 | 44.06 | 44.45 | 21,827 | +0.61(+1.39%) |
Mar 23, 2022 | 43.74 | 43.98 | 43.50 | 43.84 | 33,952 | -0.42(-0.95%) |
Mar 22, 2022 | 44.14 | 44.44 | 43.99 | 44.26 | 84,045 | -0.03(-0.07%) |
Mar 21, 2022 | 44.93 | 44.93 | 44.12 | 44.29 | 64,638 | -1.37(-3.00%) |
Mar 18, 2022 | 44.28 | 45.68 | 44.26 | 45.66 | 37,248 | +0.74(+1.65%) |
Mar 17, 2022 | 44.55 | 45.24 | 44.52 | 44.92 | 34,244 | +0.86(+1.95%) |
Mar 16, 2022 | 43.32 | 44.10 | 43.32 | 44.06 | 38,415 | +1.46(+3.43%) |
Mar 15, 2022 | 42.47 | 42.60 | 42.14 | 42.60 | 94,455 | +0.66(+1.57%) |
Mar 14, 2022 | 41.91 | 42.55 | 41.91 | 41.94 | 104,201 | +1.32(+3.25%) |
Mar 11, 2022 | 41.42 | 41.43 | 40.56 | 40.62 | 42,847 | -0.79(-1.91%) |
Mar 10, 2022 | 41.93 | 42.18 | 41.16 | 41.41 | 61,797 | -1.45(-3.38%) |
Mar 09, 2022 | 41.41 | 43.16 | 41.26 | 42.86 | 104,194 | +2.86(+7.15%) |
Mar 08, 2022 | 40.34 | 41.22 | 39.11 | 40.00 | 117,885 | -2.69(-6.29%) |
Mar 07, 2022 | 44.05 | 44.07 | 42.31 | 42.69 | 76,840 | -1.38(-3.14%) |
Mar 04, 2022 | 44.12 | 44.21 | 43.66 | 44.07 | 80,539 | -0.90(-1.99%) |
Mar 03, 2022 | 45.68 | 45.88 | 44.93 | 44.97 | 60,264 | -0.65(-1.44%) |
Mar 02, 2022 | 44.72 | 45.62 | 44.72 | 45.62 | 41,123 | -0.39(-0.85%) |
Mar 01, 2022 | 46.46 | 46.69 | 45.74 | 46.01 | 81,317 | -0.42(-0.90%) |
Feb 28, 2022 | 46.35 | 47.07 | 45.05 | 46.43 | 59,484 | +0.07(+0.15%) |
Feb 25, 2022 | 45.69 | 46.43 | 45.88 | 46.36 | 43,313 | +1.03(+2.27%) |
Feb 24, 2022 | 43.50 | 45.33 | 43.50 | 45.33 | 58,252 | +0.21(+0.47%) |
Feb 23, 2022 | 45.81 | 45.81 | 45.02 | 45.12 | 49,167 | +0.25(+0.56%) |
Feb 22, 2022 | 44.65 | 44.99 | 44.30 | 44.87 | 51,333 | -0.71(-1.57%) |
Feb 18, 2022 | 45.58 | 0 | -0.72(-1.56%) | |||
Feb 17, 2022 | 46.60 | 46.65 | 46.14 | 46.30 | 221,721 | -0.80(-1.70%) |
Feb 16, 2022 | 47.05 | 47.18 | 46.78 | 47.10 | 35,340 | +1.09(+2.38%) |
Feb 15, 2022 | 46.01 | 46.26 | 45.70 | 46.01 | 48,171 | +1.15(+2.55%) |
Feb 14, 2022 | 44.37 | 45.14 | 44.37 | 44.86 | 49,465 | +0.14(+0.32%) |
Feb 11, 2022 | 45.91 | 45.97 | 44.66 | 44.72 | 35,492 | -1.39(-3.03%) |
Feb 10, 2022 | 46.20 | 46.93 | 46.11 | 46.11 | 31,190 | -0.38(-0.82%) |
Feb 09, 2022 | 46.82 | 46.82 | 46.36 | 46.49 | 27,498 | +0.54(+1.18%) |
Feb 08, 2022 | 45.55 | 46.11 | 45.33 | 45.95 | 34,184 | -0.07(-0.15%) |
Feb 07, 2022 | 46.21 | 46.34 | 45.92 | 46.02 | 27,657 | -1.21(-2.56%) |
Feb 04, 2022 | 46.86 | 47.27 | 46.67 | 47.23 | 28,092 | -0.06(-0.13%) |
Feb 03, 2022 | 47.63 | 48.02 | 47.22 | 47.29 | 28,716 | -1.01(-2.08%) |
Feb 02, 2022 | 48.33 | 48.47 | 48.00 | 48.30 | 41,293 | +0.80(+1.67%) |