Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.76 | 44.64 | 42.50 | 43.03 | 383,534 | -1.06(-2.40%) |
Apr 28, 2022 | 43.85 | 44.64 | 43.14 | 44.09 | 265,771 | +0.65(+1.50%) |
Apr 27, 2022 | 43.69 | 44.57 | 43.07 | 43.44 | 296,348 | -0.60(-1.36%) |
Apr 26, 2022 | 45.73 | 45.73 | 43.37 | 44.04 | 417,815 | -2.23(-4.82%) |
Apr 25, 2022 | 44.50 | 46.64 | 44.50 | 46.27 | 595,987 | +1.58(+3.54%) |
Apr 22, 2022 | 46.12 | 46.12 | 44.61 | 44.69 | 541,118 | -1.58(-3.41%) |
Apr 21, 2022 | 46.39 | 46.78 | 45.87 | 46.27 | 288,630 | +0.23(+0.50%) |
Apr 20, 2022 | 45.89 | 46.30 | 45.66 | 46.04 | 260,683 | +0.47(+1.03%) |
Apr 19, 2022 | 45.56 | 46.93 | 45.51 | 45.57 | 324,538 | -0.36(-0.78%) |
Apr 18, 2022 | 45.94 | 46.48 | 45.59 | 45.93 | 383,942 | +0.01(+0.02%) |
Apr 14, 2022 | 46.30 | 47.13 | 45.77 | 45.92 | 674,394 | -0.44(-0.95%) |
Apr 13, 2022 | 45.66 | 47.20 | 45.18 | 46.36 | 442,252 | +0.90(+1.98%) |
Apr 12, 2022 | 45.42 | 46.41 | 44.87 | 45.46 | 473,273 | +0.52(+1.16%) |
Apr 11, 2022 | 45.41 | 47.21 | 44.80 | 44.94 | 386,415 | -0.56(-1.23%) |
Apr 08, 2022 | 45.80 | 46.09 | 45.09 | 45.50 | 429,107 | -0.13(-0.28%) |
Apr 07, 2022 | 45.06 | 45.74 | 44.37 | 45.63 | 519,036 | +0.75(+1.67%) |
Apr 06, 2022 | 44.40 | 45.20 | 44.10 | 44.88 | 539,557 | +0.09(+0.20%) |
Apr 05, 2022 | 45.98 | 46.59 | 44.41 | 44.79 | 395,828 | -1.28(-2.78%) |
Apr 04, 2022 | 46.40 | 46.57 | 45.17 | 46.07 | 422,886 | -0.24(-0.52%) |
Apr 01, 2022 | 45.98 | 46.74 | 45.95 | 46.31 | 243,592 | +0.48(+1.05%) |
Mar 31, 2022 | 46.39 | 46.81 | 45.62 | 45.83 | 264,094 | -0.82(-1.76%) |
Mar 30, 2022 | 46.94 | 47.91 | 46.45 | 46.65 | 307,593 | -0.75(-1.58%) |
Mar 29, 2022 | 46.91 | 48.00 | 46.76 | 47.40 | 311,991 | +0.84(+1.80%) |
Mar 28, 2022 | 45.97 | 46.76 | 45.64 | 46.56 | 203,364 | +0.47(+1.02%) |
Mar 25, 2022 | 45.63 | 46.18 | 45.21 | 46.09 | 294,011 | +0.48(+1.05%) |
Mar 24, 2022 | 45.25 | 46.41 | 45.25 | 45.61 | 313,846 | +0.25(+0.55%) |
Mar 23, 2022 | 46.35 | 46.58 | 45.09 | 45.36 | 335,321 | -1.01(-2.18%) |
Mar 22, 2022 | 45.47 | 47.25 | 45.41 | 46.37 | 570,834 | +0.95(+2.09%) |
Mar 21, 2022 | 46.31 | 46.66 | 45.02 | 45.42 | 291,380 | -1.56(-3.32%) |
Mar 18, 2022 | 46.35 | 47.45 | 46.21 | 46.98 | 740,954 | +0.68(+1.47%) |
Mar 17, 2022 | 46.10 | 46.80 | 45.47 | 46.30 | 264,323 | -0.13(-0.28%) |
Mar 16, 2022 | 44.02 | 47.22 | 43.29 | 46.43 | 480,698 | +2.73(+6.25%) |
Mar 15, 2022 | 44.07 | 44.36 | 42.92 | 43.70 | 388,487 | +0.09(+0.21%) |
Mar 14, 2022 | 42.85 | 44.64 | 42.67 | 43.61 | 340,166 | +1.11(+2.61%) |
Mar 11, 2022 | 42.72 | 43.26 | 41.82 | 42.50 | 250,718 | -0.37(-0.86%) |
Mar 10, 2022 | 43.85 | 43.85 | 41.80 | 42.87 | 303,966 | -1.46(-3.29%) |
Mar 09, 2022 | 44.04 | 44.98 | 43.41 | 44.33 | 308,130 | +1.07(+2.47%) |
Mar 08, 2022 | 42.67 | 45.10 | 42.18 | 43.26 | 377,411 | +0.75(+1.76%) |
Mar 07, 2022 | 43.35 | 44.27 | 41.61 | 42.51 | 406,090 | -0.87(-2.01%) |
Mar 04, 2022 | 43.79 | 44.64 | 43.06 | 43.38 | 456,241 | -0.79(-1.79%) |
Mar 03, 2022 | 45.07 | 45.36 | 43.53 | 44.17 | 271,695 | -0.56(-1.25%) |
Mar 02, 2022 | 42.92 | 45.55 | 42.92 | 44.73 | 372,661 | +2.08(+4.88%) |
Mar 01, 2022 | 44.10 | 44.69 | 42.12 | 42.65 | 453,607 | -1.35(-3.07%) |
Feb 28, 2022 | 43.80 | 44.42 | 43.51 | 44.00 | 439,482 | -0.41(-0.92%) |
Feb 25, 2022 | 44.77 | 45.27 | 43.86 | 44.41 | 445,780 | -0.16(-0.36%) |
Feb 24, 2022 | 41.79 | 45.25 | 41.79 | 44.57 | 457,469 | +1.81(+4.23%) |
Feb 23, 2022 | 43.55 | 44.93 | 42.57 | 42.76 | 596,074 | -0.22(-0.51%) |
Feb 22, 2022 | 44.02 | 44.78 | 42.81 | 42.98 | 438,369 | -1.39(-3.13%) |
Feb 18, 2022 | 44.37 | 0 | +0.29(+0.66%) | |||
Feb 17, 2022 | 44.30 | 44.82 | 43.82 | 44.08 | 238,405 | -0.64(-1.43%) |
Feb 16, 2022 | 44.31 | 44.95 | 43.83 | 44.72 | 248,895 | +0.13(+0.29%) |
Feb 15, 2022 | 43.80 | 44.80 | 43.79 | 44.59 | 220,689 | +1.08(+2.48%) |
Feb 14, 2022 | 43.66 | 44.47 | 43.39 | 43.51 | 206,157 | +0.01(+0.02%) |
Feb 11, 2022 | 43.44 | 44.65 | 43.11 | 43.50 | 218,380 | +0.04(+0.09%) |
Feb 10, 2022 | 43.38 | 44.33 | 43.01 | 43.46 | 262,627 | -0.87(-1.96%) |
Feb 09, 2022 | 44.05 | 44.77 | 43.81 | 44.33 | 297,468 | +0.76(+1.74%) |
Feb 08, 2022 | 43.38 | 44.50 | 43.16 | 43.57 | 882,718 | +0.04(+0.09%) |
Feb 07, 2022 | 42.66 | 44.02 | 42.52 | 43.53 | 200,740 | +1.06(+2.50%) |
Feb 04, 2022 | 43.44 | 43.44 | 41.51 | 42.47 | 384,688 | -0.98(-2.26%) |
Feb 03, 2022 | 43.81 | 42.93 | 43.45 | 222,048 | -0.14(-0.32%) | |
Feb 02, 2022 | 44.06 | 44.49 | 42.96 | 43.59 | 290,813 | -0.52(-1.18%) |