Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.85 | 41.02 | 40.21 | 40.25 | 124,267 | -0.44(-1.07%) |
Apr 28, 2022 | 40.38 | 40.75 | 40.07 | 40.69 | 110,209 | +0.55(+1.37%) |
Apr 27, 2022 | 40.09 | 40.34 | 39.88 | 40.14 | 374,923 | +0.18(+0.44%) |
Apr 26, 2022 | 40.69 | 40.69 | 39.95 | 39.96 | 310,453 | -1.08(-2.63%) |
Apr 25, 2022 | 40.77 | 41.05 | 40.41 | 41.04 | 406,338 | -0.33(-0.81%) |
Apr 22, 2022 | 42.04 | 42.04 | 41.33 | 41.38 | 60,676 | -0.74(-1.76%) |
Apr 21, 2022 | 43.00 | 43.00 | 42.06 | 42.12 | 56,341 | -0.48(-1.13%) |
Apr 20, 2022 | 42.57 | 42.70 | 42.45 | 42.60 | 98,895 | +0.33(+0.79%) |
Apr 19, 2022 | 41.88 | 42.28 | 41.88 | 42.27 | 46,894 | +0.22(+0.53%) |
Apr 18, 2022 | 41.98 | 42.26 | 41.98 | 42.05 | 123,849 | -0.13(-0.31%) |
Apr 14, 2022 | 42.39 | 42.40 | 42.12 | 42.18 | 55,875 | -0.15(-0.35%) |
Apr 13, 2022 | 41.93 | 42.32 | 41.90 | 42.32 | 101,566 | +0.52(+1.24%) |
Apr 12, 2022 | 42.13 | 42.26 | 41.73 | 41.80 | 70,677 | -0.28(-0.66%) |
Apr 11, 2022 | 42.36 | 42.43 | 42.05 | 42.08 | 52,506 | -0.30(-0.70%) |
Apr 08, 2022 | 42.19 | 42.51 | 42.13 | 42.38 | 87,797 | +0.13(+0.31%) |
Apr 07, 2022 | 42.27 | 42.36 | 41.90 | 42.25 | 64,094 | -0.01(-0.02%) |
Apr 06, 2022 | 42.29 | 42.43 | 42.04 | 42.26 | 135,783 | -0.43(-1.00%) |
Apr 05, 2022 | 42.98 | 43.16 | 42.57 | 42.69 | 113,364 | -0.58(-1.33%) |
Apr 04, 2022 | 43.14 | 43.30 | 43.05 | 43.26 | 157,871 | +0.06(+0.13%) |
Apr 01, 2022 | 43.13 | 43.24 | 42.94 | 43.21 | 60,364 | +0.34(+0.80%) |
Mar 31, 2022 | 43.30 | 43.37 | 42.84 | 42.86 | 100,300 | -0.67(-1.54%) |
Mar 30, 2022 | 43.59 | 43.71 | 43.47 | 43.53 | 87,271 | -0.12(-0.28%) |
Mar 29, 2022 | 43.72 | 43.72 | 43.34 | 43.65 | 60,950 | +0.75(+1.75%) |
Mar 28, 2022 | 42.83 | 42.90 | 42.58 | 42.90 | 163,591 | -0.17(-0.39%) |
Mar 25, 2022 | 42.81 | 43.07 | 42.79 | 43.07 | 42,570 | +0.17(+0.39%) |
Mar 24, 2022 | 42.73 | 42.93 | 42.66 | 42.90 | 49,229 | +0.27(+0.63%) |
Mar 23, 2022 | 42.64 | 42.81 | 42.61 | 42.63 | 59,450 | -0.45(-1.04%) |
Mar 22, 2022 | 43.00 | 43.15 | 42.95 | 43.08 | 29,030 | +0.42(+0.98%) |
Mar 21, 2022 | 42.76 | 42.81 | 42.45 | 42.66 | 65,518 | -0.05(-0.12%) |
Mar 18, 2022 | 42.08 | 42.74 | 42.08 | 42.71 | 104,358 | +0.21(+0.50%) |
Mar 17, 2022 | 42.12 | 42.59 | 42.07 | 42.50 | 39,170 | +0.30(+0.72%) |
Mar 16, 2022 | 41.73 | 42.24 | 41.35 | 42.20 | 68,800 | +1.20(+2.92%) |
Mar 15, 2022 | 40.79 | 41.03 | 40.60 | 41.00 | 100,399 | +0.27(+0.66%) |
Mar 14, 2022 | 40.92 | 41.13 | 40.62 | 40.73 | 162,792 | +0.42(+1.05%) |
Mar 11, 2022 | 41.05 | 41.05 | 40.31 | 40.31 | 56,681 | -0.35(-0.86%) |
Mar 10, 2022 | 40.55 | 40.40 | 40.66 | 96,636 | -0.37(-0.90%) | |
Mar 09, 2022 | 40.68 | 41.32 | 40.61 | 41.02 | 178,852 | +1.38(+3.49%) |
Mar 08, 2022 | 39.72 | 40.27 | 39.25 | 39.64 | 824,816 | +0.44(+1.13%) |
Mar 07, 2022 | 40.05 | 40.05 | 39.01 | 39.20 | 902,423 | -1.16(-2.88%) |
Mar 04, 2022 | 40.31 | 40.37 | 39.92 | 40.36 | 2,765,372 | -1.18(-2.84%) |
Mar 03, 2022 | 42.15 | 42.15 | 41.37 | 41.54 | 42,003 | -0.77(-1.81%) |
Mar 02, 2022 | 42.00 | 42.37 | 41.90 | 42.31 | 68,021 | +0.62(+1.48%) |
Mar 01, 2022 | 42.42 | 42.42 | 41.40 | 41.69 | 130,699 | -0.90(-2.12%) |
Feb 28, 2022 | 42.51 | 43.04 | 42.37 | 42.59 | 84,043 | -1.00(-2.30%) |
Feb 25, 2022 | 42.81 | 43.60 | 43.03 | 43.60 | 793,170 | +1.23(+2.89%) |
Feb 24, 2022 | 41.70 | 42.37 | 41.53 | 42.37 | 1,071,534 | -1.04(-2.40%) |
Feb 23, 2022 | 44.14 | 44.14 | 43.35 | 43.41 | 92,962 | -0.31(-0.72%) |
Feb 22, 2022 | 43.85 | 44.06 | 43.44 | 43.73 | 74,627 | -0.59(-1.33%) |
Feb 18, 2022 | 44.32 | 0 | -0.19(-0.43%) | |||
Feb 17, 2022 | 44.79 | 44.79 | 44.43 | 44.51 | 72,731 | -0.54(-1.21%) |
Feb 16, 2022 | 44.77 | 45.19 | 44.77 | 45.05 | 55,214 | +0.17(+0.37%) |
Feb 15, 2022 | 44.67 | 44.91 | 44.55 | 44.89 | 65,674 | +0.67(+1.52%) |
Feb 14, 2022 | 44.42 | 44.42 | 43.98 | 44.21 | 44,101 | -0.40(-0.89%) |
Feb 11, 2022 | 45.11 | 45.37 | 44.58 | 44.61 | 64,184 | -0.50(-1.10%) |
Feb 10, 2022 | 45.01 | 45.70 | 45.01 | 45.11 | 73,564 | -0.37(-0.81%) |
Feb 09, 2022 | 45.39 | 45.50 | 45.37 | 45.48 | 59,789 | +0.54(+1.21%) |
Feb 08, 2022 | 44.69 | 44.97 | 44.66 | 44.93 | 62,255 | +0.35(+0.79%) |
Feb 07, 2022 | 44.44 | 44.75 | 44.44 | 44.58 | 31,256 | +0.14(+0.31%) |
Feb 04, 2022 | 44.22 | 44.59 | 44.18 | 44.44 | 36,703 | +0.02(+0.04%) |
Feb 03, 2022 | 44.51 | 44.64 | 44.43 | 67,865 | -0.31(-0.70%) | |
Feb 02, 2022 | 44.64 | 44.79 | 44.50 | 44.74 | 118,638 | +0.35(+0.79%) |