Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.78 | 39.50 | 37.29 | 37.47 | 1,725,165 | -1.56(-4.01%) |
Apr 28, 2022 | 38.50 | 39.13 | 37.62 | 39.04 | 1,239,187 | +0.92(+2.41%) |
Apr 27, 2022 | 38.28 | 38.64 | 37.83 | 38.12 | 1,279,899 | -0.17(-0.43%) |
Apr 26, 2022 | 39.19 | 39.39 | 38.19 | 38.28 | 930,863 | -1.02(-2.59%) |
Apr 25, 2022 | 39.12 | 39.35 | 38.69 | 39.30 | 1,590,656 | -0.28(-0.72%) |
Apr 22, 2022 | 40.58 | 40.96 | 39.47 | 39.59 | 891,563 | -1.12(-2.76%) |
Apr 21, 2022 | 42.59 | 42.67 | 40.53 | 40.71 | 1,111,962 | -2.06(-4.82%) |
Apr 20, 2022 | 43.40 | 43.51 | 42.06 | 42.77 | 1,364,145 | -0.54(-1.24%) |
Apr 19, 2022 | 42.69 | 43.46 | 42.61 | 43.31 | 1,045,512 | +0.59(+1.37%) |
Apr 18, 2022 | 42.98 | 43.34 | 42.23 | 42.72 | 440,616 | -0.21(-0.48%) |
Apr 14, 2022 | 44.25 | 44.25 | 42.80 | 42.93 | 574,768 | -1.24(-2.81%) |
Apr 13, 2022 | 43.71 | 44.65 | 43.56 | 44.17 | 666,200 | +0.46(+1.05%) |
Apr 12, 2022 | 44.70 | 45.19 | 43.50 | 43.71 | 546,482 | -0.45(-1.02%) |
Apr 11, 2022 | 43.88 | 44.46 | 43.58 | 44.16 | 700,426 | -0.08(-0.18%) |
Apr 08, 2022 | 44.01 | 44.62 | 43.65 | 44.24 | 617,724 | -0.01(-0.02%) |
Apr 07, 2022 | 44.84 | 45.27 | 43.58 | 44.25 | 976,203 | -0.72(-1.61%) |
Apr 06, 2022 | 44.74 | 45.44 | 44.38 | 44.97 | 834,636 | -0.15(-0.33%) |
Apr 05, 2022 | 45.84 | 46.07 | 45.00 | 45.12 | 757,619 | -0.58(-1.26%) |
Apr 04, 2022 | 44.87 | 45.91 | 44.87 | 45.70 | 609,635 | +0.75(+1.67%) |
Apr 01, 2022 | 44.98 | 45.22 | 43.78 | 44.95 | 1,498,213 | +0.20(+0.46%) |
Mar 31, 2022 | 45.47 | 45.85 | 44.72 | 44.74 | 982,256 | -0.91(-1.99%) |
Mar 30, 2022 | 45.62 | 45.68 | 44.94 | 45.65 | 942,975 | +0.05(+0.11%) |
Mar 29, 2022 | 46.34 | 46.53 | 45.32 | 45.60 | 1,410,129 | -0.28(-0.62%) |
Mar 28, 2022 | 45.78 | 46.39 | 45.48 | 45.88 | 740,663 | -0.05(-0.11%) |
Mar 25, 2022 | 45.32 | 46.18 | 45.22 | 45.93 | 1,174,533 | +0.72(+1.60%) |
Mar 24, 2022 | 44.62 | 45.22 | 44.25 | 45.21 | 945,937 | +0.85(+1.91%) |
Mar 23, 2022 | 43.23 | 44.60 | 42.83 | 44.36 | 1,043,118 | +0.94(+2.16%) |
Mar 22, 2022 | 43.48 | 43.92 | 43.26 | 43.42 | 1,280,097 | +0.10(+0.23%) |
Mar 21, 2022 | 43.99 | 44.21 | 42.93 | 43.33 | 1,341,347 | -0.61(-1.38%) |
Mar 18, 2022 | 44.13 | 44.13 | 43.25 | 43.93 | 1,151,159 | -0.15(-0.33%) |
Mar 17, 2022 | 43.88 | 44.31 | 43.60 | 44.08 | 997,208 | -0.01(-0.02%) |
Mar 16, 2022 | 42.82 | 44.13 | 42.51 | 44.09 | 1,146,018 | +1.38(+3.22%) |
Mar 15, 2022 | 42.85 | 43.52 | 41.89 | 42.71 | 1,694,177 | +0.16(+0.37%) |
Mar 14, 2022 | 43.96 | 44.35 | 42.36 | 42.55 | 1,797,681 | -1.72(-3.88%) |
Mar 11, 2022 | 46.19 | 46.26 | 44.24 | 44.27 | 1,639,236 | -1.41(-3.08%) |
Mar 10, 2022 | 45.13 | 45.83 | 45.68 | 1,735,862 | -0.17(-0.36%) | |
Mar 09, 2022 | 45.14 | 46.20 | 45.09 | 45.84 | 1,711,471 | +0.99(+2.20%) |
Mar 08, 2022 | 43.86 | 45.54 | 43.75 | 44.86 | 1,715,763 | +0.94(+2.13%) |
Mar 07, 2022 | 44.66 | 45.24 | 42.61 | 43.92 | 2,965,969 | -1.00(-2.22%) |
Mar 04, 2022 | 43.70 | 46.00 | 43.34 | 44.92 | 3,760,589 | +1.30(+2.98%) |
Mar 03, 2022 | 43.55 | 43.78 | 42.77 | 43.62 | 1,136,482 | +0.30(+0.70%) |
Mar 02, 2022 | 42.25 | 43.84 | 42.25 | 43.32 | 1,339,188 | +1.21(+2.87%) |
Mar 01, 2022 | 42.78 | 43.74 | 41.76 | 42.11 | 1,697,154 | -0.83(-1.93%) |
Feb 28, 2022 | 42.51 | 43.00 | 41.89 | 42.93 | 1,710,210 | +0.20(+0.48%) |
Feb 25, 2022 | 41.24 | 42.84 | 41.49 | 42.73 | 1,813,464 | +1.07(+2.58%) |
Feb 24, 2022 | 38.61 | 41.85 | 38.60 | 41.66 | 2,102,793 | +2.23(+5.64%) |
Feb 23, 2022 | 40.63 | 40.77 | 39.34 | 39.43 | 965,564 | -1.08(-2.67%) |
Feb 22, 2022 | 40.09 | 41.06 | 40.05 | 40.51 | 1,144,156 | +0.07(+0.17%) |
Feb 18, 2022 | 40.45 | 0 | -0.18(-0.43%) | |||
Feb 17, 2022 | 41.44 | 41.62 | 40.35 | 40.62 | 884,617 | -1.29(-3.07%) |
Feb 16, 2022 | 41.61 | 42.22 | 41.42 | 41.91 | 819,395 | -0.20(-0.46%) |
Feb 15, 2022 | 41.44 | 42.12 | 41.23 | 42.11 | 1,342,088 | +0.97(+2.35%) |
Feb 14, 2022 | 40.71 | 41.65 | 40.67 | 41.14 | 1,350,112 | +0.44(+1.08%) |
Feb 11, 2022 | 40.24 | 40.90 | 39.56 | 40.70 | 1,514,285 | +0.48(+1.19%) |
Feb 10, 2022 | 40.87 | 41.53 | 39.91 | 40.22 | 885,586 | -1.21(-2.92%) |
Feb 09, 2022 | 40.26 | 41.45 | 39.80 | 41.43 | 1,424,600 | +1.54(+3.87%) |
Feb 08, 2022 | 39.65 | 40.39 | 39.51 | 39.89 | 789,486 | +0.17(+0.42%) |
Feb 07, 2022 | 40.69 | 40.90 | 39.67 | 39.72 | 978,701 | -1.01(-2.47%) |
Feb 04, 2022 | 40.36 | 41.20 | 39.91 | 40.73 | 1,052,841 | +0.15(+0.36%) |
Feb 03, 2022 | 39.97 | 40.58 | 2,086,522 | +0.01(+0.02%) | ||
Feb 02, 2022 | 40.26 | 43.07 | 40.03 | 40.57 | 3,421,913 | +0.30(+0.75%) |