Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.98 | 41.35 | 40.45 | 40.49 | 31,674 | -0.68(-1.64%) |
Apr 28, 2022 | 40.73 | 41.31 | 40.31 | 41.17 | 35,766 | +0.16(+0.38%) |
Apr 27, 2022 | 41.04 | 41.46 | 40.86 | 41.01 | 43,533 | -0.03(-0.08%) |
Apr 26, 2022 | 41.88 | 41.89 | 41.03 | 41.04 | 15,735 | -1.27(-2.99%) |
Apr 25, 2022 | 41.56 | 42.31 | 41.39 | 42.31 | 19,755 | +0.37(+0.88%) |
Apr 22, 2022 | 43.69 | 43.69 | 41.92 | 41.94 | 16,752 | -2.22(-5.03%) |
Apr 21, 2022 | 45.47 | 45.47 | 44.16 | 44.16 | 13,017 | -1.13(-2.49%) |
Apr 20, 2022 | 44.60 | 45.38 | 44.60 | 45.29 | 18,216 | +0.91(+2.05%) |
Apr 19, 2022 | 44.41 | 44.52 | 44.27 | 44.38 | 20,226 | +0.54(+1.22%) |
Apr 18, 2022 | 44.67 | 44.67 | 43.78 | 43.84 | 17,286 | -0.85(-1.89%) |
Apr 14, 2022 | 45.19 | 45.27 | 44.69 | 44.69 | 32,121 | -0.46(-1.02%) |
Apr 13, 2022 | 44.61 | 45.15 | 44.61 | 45.15 | 15,897 | +0.53(+1.19%) |
Apr 12, 2022 | 45.04 | 45.36 | 44.44 | 44.62 | 117,810 | -0.30(-0.67%) |
Apr 11, 2022 | 45.44 | 45.44 | 44.92 | 44.92 | 45,822 | -1.48(-3.20%) |
Apr 08, 2022 | 46.06 | 46.40 | 45.89 | 46.40 | 15,984 | +0.39(+0.86%) |
Apr 07, 2022 | 45.50 | 46.18 | 45.50 | 46.01 | 72,363 | +0.48(+1.06%) |
Apr 06, 2022 | 44.70 | 45.52 | 44.70 | 45.52 | 27,624 | +0.47(+1.04%) |
Apr 05, 2022 | 45.21 | 45.69 | 44.99 | 45.06 | 43,800 | -0.21(-0.47%) |
Apr 04, 2022 | 45.26 | 45.46 | 45.13 | 45.27 | 33,849 | -0.11(-0.24%) |
Apr 01, 2022 | 45.13 | 45.43 | 44.91 | 45.38 | 22,068 | +0.52(+1.17%) |
Mar 31, 2022 | 45.05 | 45.50 | 44.75 | 44.85 | 26,340 | -0.22(-0.50%) |
Mar 30, 2022 | 45.40 | 45.59 | 45.06 | 45.08 | 38,211 | -0.48(-1.05%) |
Mar 29, 2022 | 45.09 | 45.61 | 45.09 | 45.55 | 37,992 | +0.81(+1.82%) |
Mar 28, 2022 | 44.36 | 44.74 | 44.17 | 44.74 | 47,757 | +0.34(+0.76%) |
Mar 25, 2022 | 44.80 | 44.80 | 44.29 | 44.40 | 47,511 | -0.19(-0.43%) |
Mar 24, 2022 | 44.25 | 44.63 | 44.12 | 44.59 | 20,406 | +0.40(+0.91%) |
Mar 23, 2022 | 44.89 | 44.89 | 44.19 | 44.19 | 10,620 | -1.05(-2.33%) |
Mar 22, 2022 | 45.00 | 45.25 | 44.98 | 45.25 | 14,838 | +0.60(+1.35%) |
Mar 21, 2022 | 44.89 | 45.00 | 44.44 | 44.64 | 21,546 | -0.51(-1.12%) |
Mar 18, 2022 | 44.94 | 45.15 | 44.78 | 45.15 | 19,455 | +0.57(+1.29%) |
Mar 17, 2022 | 43.93 | 44.61 | 43.93 | 44.58 | 67,095 | +0.86(+1.98%) |
Mar 16, 2022 | 42.89 | 43.71 | 42.89 | 43.71 | 21,123 | +1.13(+2.65%) |
Mar 15, 2022 | 41.81 | 42.58 | 41.81 | 42.58 | 22,554 | +0.99(+2.39%) |
Mar 14, 2022 | 42.05 | 42.70 | 41.45 | 41.59 | 30,321 | -0.44(-1.05%) |
Mar 11, 2022 | 43.04 | 43.04 | 42.03 | 42.03 | 26,832 | -0.80(-1.88%) |
Mar 10, 2022 | 42.51 | 42.90 | 42.39 | 42.83 | 27,033 | -0.34(-0.78%) |
Mar 09, 2022 | 42.43 | 43.31 | 42.43 | 43.17 | 35,271 | +1.59(+3.82%) |
Mar 08, 2022 | 42.13 | 42.53 | 41.51 | 41.58 | 51,057 | -0.79(-1.86%) |
Mar 07, 2022 | 43.26 | 43.26 | 42.26 | 42.37 | 24,444 | -1.07(-2.47%) |
Mar 04, 2022 | 43.32 | 43.45 | 42.94 | 43.44 | 19,803 | -0.20(-0.47%) |
Mar 03, 2022 | 44.00 | 44.11 | 43.41 | 43.64 | 59,586 | -0.16(-0.37%) |
Mar 02, 2022 | 43.42 | 44.03 | 43.42 | 43.80 | 43,011 | +0.57(+1.33%) |
Mar 01, 2022 | 43.32 | 43.54 | 43.06 | 43.23 | 22,224 | +0.10(+0.22%) |
Feb 28, 2022 | 42.98 | 43.20 | 42.84 | 43.13 | 25,038 | -0.31(-0.72%) |
Feb 25, 2022 | 42.35 | 43.44 | 42.71 | 43.44 | 32,427 | +1.17(+2.78%) |
Feb 24, 2022 | 39.85 | 42.28 | 39.85 | 42.27 | 35,652 | +1.52(+3.73%) |
Feb 23, 2022 | 41.78 | 41.78 | 40.75 | 40.75 | 51,423 | -0.76(-1.83%) |
Feb 22, 2022 | 41.61 | 42.08 | 41.32 | 41.51 | 36,369 | -0.38(-0.91%) |
Feb 18, 2022 | 41.89 | 0 | -0.39(-0.93%) | |||
Feb 17, 2022 | 42.85 | 42.92 | 42.27 | 42.29 | 32,757 | -0.89(-2.06%) |
Feb 16, 2022 | 43.21 | 43.35 | 42.56 | 43.18 | 48,630 | -0.53(-1.20%) |
Feb 15, 2022 | 43.81 | 44.02 | 43.36 | 43.70 | 53,223 | +0.31(+0.72%) |
Feb 14, 2022 | 43.70 | 43.80 | 43.14 | 43.39 | 39,276 | -0.51(-1.15%) |
Feb 11, 2022 | 44.43 | 44.88 | 43.76 | 43.90 | 34,965 | -0.70(-1.58%) |
Feb 10, 2022 | 44.17 | 45.54 | 44.17 | 44.60 | 39,075 | -0.46(-1.03%) |
Feb 09, 2022 | 44.31 | 45.07 | 44.31 | 45.06 | 109,107 | +1.14(+2.60%) |
Feb 08, 2022 | 43.31 | 43.98 | 43.12 | 43.92 | 46,404 | +0.48(+1.10%) |
Feb 07, 2022 | 43.48 | 43.71 | 43.38 | 43.44 | 39,195 | -0.07(-0.16%) |
Feb 04, 2022 | 43.34 | 43.88 | 42.94 | 43.51 | 33,870 | -0.10(-0.23%) |
Feb 03, 2022 | 43.42 | 43.85 | 43.61 | 27,471 | -0.42(-0.96%) | |
Feb 02, 2022 | 43.73 | 44.17 | 43.55 | 44.04 | 62,394 | +0.53(+1.23%) |