Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.52 | 41.52 | 40.58 | 40.58 | 2,999 | -1.13(-2.72%) |
Apr 28, 2022 | 41.09 | 41.87 | 41.04 | 41.72 | 3,011 | +0.39(+0.94%) |
Apr 27, 2022 | 41.52 | 41.82 | 41.25 | 41.33 | 5,774 | -0.22(-0.53%) |
Apr 26, 2022 | 42.30 | 42.30 | 41.55 | 41.55 | 1,732 | -0.92(-2.16%) |
Apr 25, 2022 | 42.00 | 42.57 | 41.73 | 42.47 | 4,162 | +0.24(+0.57%) |
Apr 22, 2022 | 43.89 | 43.93 | 42.23 | 42.23 | 8,992 | -2.08(-4.69%) |
Apr 21, 2022 | 44.81 | 44.81 | 44.31 | 44.31 | 40,766 | -0.59(-1.32%) |
Apr 20, 2022 | 44.37 | 44.94 | 44.37 | 44.90 | 1,926 | +0.85(+1.93%) |
Apr 19, 2022 | 43.43 | 44.11 | 43.43 | 44.05 | 1,618 | +0.78(+1.80%) |
Apr 18, 2022 | 43.79 | 43.80 | 43.25 | 43.27 | 3,907 | -0.50(-1.15%) |
Apr 14, 2022 | 44.10 | 44.13 | 43.77 | 43.77 | 2,215 | -0.30(-0.69%) |
Apr 13, 2022 | 43.80 | 44.08 | 43.80 | 44.08 | 1,541 | +0.28(+0.65%) |
Apr 12, 2022 | 44.15 | 44.33 | 43.63 | 43.79 | 6,398 | -0.33(-0.74%) |
Apr 11, 2022 | 44.99 | 44.99 | 44.12 | 44.12 | 3,192 | -0.93(-2.07%) |
Apr 08, 2022 | 44.89 | 45.30 | 44.83 | 45.05 | 2,204 | +0.12(+0.27%) |
Apr 07, 2022 | 44.18 | 45.01 | 44.18 | 44.93 | 3,490 | +0.74(+1.68%) |
Apr 06, 2022 | 43.53 | 44.21 | 43.47 | 44.19 | 3,828 | +0.51(+1.16%) |
Apr 05, 2022 | 44.16 | 44.17 | 43.68 | 43.68 | 6,679 | +0.02(+0.04%) |
Apr 04, 2022 | 43.98 | 43.98 | 43.66 | 43.66 | 2,899 | -0.43(-0.98%) |
Apr 01, 2022 | 43.75 | 44.12 | 43.74 | 44.09 | 1,860 | +0.42(+0.97%) |
Mar 31, 2022 | 44.24 | 44.28 | 43.67 | 43.67 | 4,454 | -0.49(-1.11%) |
Mar 30, 2022 | 44.18 | 44.30 | 44.04 | 44.16 | 3,840 | +0.05(+0.11%) |
Mar 29, 2022 | 44.14 | 44.14 | 43.88 | 44.11 | 7,835 | +0.43(+0.99%) |
Mar 28, 2022 | 43.30 | 43.68 | 43.30 | 43.68 | 7,281 | +0.36(+0.82%) |
Mar 25, 2022 | 43.10 | 43.32 | 42.99 | 43.32 | 6,741 | +0.25(+0.59%) |
Mar 24, 2022 | 42.78 | 43.07 | 42.78 | 43.07 | 1,322 | +0.48(+1.12%) |
Mar 23, 2022 | 42.87 | 42.87 | 42.59 | 42.59 | 639 | -0.93(-2.15%) |
Mar 22, 2022 | 43.64 | 43.64 | 43.52 | 43.52 | 414 | +0.11(+0.24%) |
Mar 21, 2022 | 43.60 | 43.68 | 43.42 | 43.42 | 1,438 | -0.19(-0.43%) |
Mar 18, 2022 | 43.40 | 43.60 | 43.30 | 43.60 | 1,198 | +0.38(+0.87%) |
Mar 17, 2022 | 42.81 | 43.23 | 42.81 | 43.23 | 477 | +0.72(+1.70%) |
Mar 16, 2022 | 42.46 | 42.51 | 42.13 | 42.51 | 2,427 | +0.64(+1.52%) |
Mar 15, 2022 | 41.19 | 41.87 | 41.19 | 41.87 | 2,321 | +0.87(+2.12%) |
Mar 14, 2022 | 41.14 | 41.60 | 40.89 | 41.00 | 1,857 | +0.02(+0.04%) |
Mar 11, 2022 | 41.59 | 41.63 | 40.98 | 40.98 | 1,964 | -0.61(-1.47%) |
Mar 10, 2022 | 41.32 | 41.59 | 41.05 | 41.59 | 7,912 | -0.07(-0.17%) |
Mar 09, 2022 | 41.34 | 41.74 | 41.34 | 41.66 | 1,070 | +0.81(+1.99%) |
Mar 08, 2022 | 41.82 | 41.82 | 40.85 | 40.85 | 4,577 | -1.00(-2.39%) |
Mar 07, 2022 | 42.61 | 42.61 | 41.80 | 41.85 | 12,648 | -0.96(-2.25%) |
Mar 04, 2022 | 42.16 | 42.81 | 42.07 | 42.81 | 2,281 | +0.20(+0.48%) |
Mar 03, 2022 | 42.67 | 42.85 | 42.61 | 42.61 | 1,611 | +0.11(+0.25%) |
Mar 02, 2022 | 42.35 | 42.61 | 42.35 | 42.50 | 2,501 | +0.63(+1.52%) |
Mar 01, 2022 | 41.64 | 41.87 | 41.64 | 41.87 | 1,121 | -0.18(-0.42%) |
Feb 28, 2022 | 41.62 | 42.05 | 41.62 | 42.05 | 935 | -0.26(-0.61%) |
Feb 25, 2022 | 41.21 | 42.31 | 42.17 | 42.31 | 1,591 | +1.30(+3.16%) |
Feb 24, 2022 | 39.60 | 41.01 | 39.52 | 41.01 | 5,895 | +0.46(+1.14%) |
Feb 23, 2022 | 41.01 | 41.01 | 40.55 | 40.55 | 3,553 | -0.22(-0.55%) |
Feb 22, 2022 | 40.90 | 41.09 | 40.70 | 40.77 | 8,639 | -0.06(-0.15%) |
Feb 18, 2022 | 40.83 | 0 | -0.42(-1.01%) | |||
Feb 17, 2022 | 41.59 | 41.61 | 41.25 | 41.25 | 2,101 | -0.85(-2.02%) |
Feb 16, 2022 | 41.57 | 42.12 | 41.57 | 42.10 | 4,427 | +0.09(+0.22%) |
Feb 15, 2022 | 42.00 | 42.01 | 42.00 | 42.01 | 1,202 | +0.48(+1.15%) |
Feb 14, 2022 | 41.76 | 41.76 | 41.30 | 41.53 | 3,002 | -0.48(-1.15%) |
Feb 11, 2022 | 42.49 | 42.49 | 41.89 | 42.01 | 1,754 | -0.68(-1.60%) |
Feb 10, 2022 | 43.15 | 43.15 | 42.65 | 42.70 | 1,790 | -0.65(-1.50%) |
Feb 09, 2022 | 43.02 | 43.47 | 43.02 | 43.34 | 2,398 | +0.45(+1.06%) |
Feb 08, 2022 | 42.03 | 42.89 | 42.03 | 42.89 | 3,031 | +0.76(+1.79%) |
Feb 07, 2022 | 42.46 | 42.48 | 42.13 | 42.13 | 5,718 | -0.23(-0.53%) |
Feb 04, 2022 | 42.22 | 42.57 | 42.12 | 42.36 | 8,191 | -0.07(-0.16%) |
Feb 03, 2022 | 42.52 | 42.60 | 42.40 | 42.43 | 2,842 | -0.09(-0.22%) |
Feb 02, 2022 | 42.15 | 42.52 | 42.00 | 42.52 | 5,019 | +0.60(+1.43%) |