Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.92 | 42.37 | 40.95 | 40.97 | 21,233 | -0.66(-1.58%) |
Apr 28, 2022 | 41.07 | 42.06 | 40.63 | 41.62 | 34,504 | +0.85(+2.07%) |
Apr 27, 2022 | 40.99 | 41.31 | 40.76 | 40.78 | 27,150 | -0.21(-0.51%) |
Apr 26, 2022 | 42.40 | 42.40 | 40.99 | 40.99 | 18,459 | -1.58(-3.71%) |
Apr 25, 2022 | 41.90 | 42.61 | 41.75 | 42.57 | 27,103 | +0.45(+1.06%) |
Apr 22, 2022 | 43.10 | 43.29 | 42.11 | 42.12 | 15,857 | -0.84(-1.94%) |
Apr 21, 2022 | 44.30 | 44.95 | 42.95 | 42.95 | 99,122 | -0.80(-1.82%) |
Apr 20, 2022 | 44.35 | 44.48 | 43.75 | 43.75 | 17,591 | -0.33(-0.74%) |
Apr 19, 2022 | 43.23 | 44.13 | 43.07 | 44.08 | 17,034 | +0.87(+2.00%) |
Apr 18, 2022 | 43.39 | 43.50 | 42.93 | 43.21 | 25,915 | -0.53(-1.20%) |
Apr 14, 2022 | 44.66 | 44.74 | 43.71 | 43.74 | 8,974 | -0.83(-1.87%) |
Apr 13, 2022 | 43.91 | 44.68 | 43.89 | 44.57 | 14,306 | +0.74(+1.69%) |
Apr 12, 2022 | 44.48 | 44.93 | 43.69 | 43.83 | 43,018 | -0.22(-0.50%) |
Apr 11, 2022 | 44.65 | 44.65 | 43.85 | 44.05 | 24,421 | -0.81(-1.80%) |
Apr 08, 2022 | 45.34 | 45.34 | 44.78 | 44.85 | 17,211 | -0.51(-1.12%) |
Apr 07, 2022 | 45.29 | 45.66 | 44.83 | 45.36 | 19,619 | -0.11(-0.24%) |
Apr 06, 2022 | 46.14 | 46.14 | 45.14 | 45.47 | 28,963 | -0.90(-1.95%) |
Apr 05, 2022 | 47.97 | 47.97 | 46.38 | 46.38 | 27,801 | -1.64(-3.41%) |
Apr 04, 2022 | 47.26 | 48.05 | 47.26 | 48.01 | 21,440 | +0.96(+2.04%) |
Apr 01, 2022 | 47.16 | 47.36 | 46.58 | 47.05 | 22,111 | +0.05(+0.11%) |
Mar 31, 2022 | 47.50 | 47.64 | 47.00 | 47.00 | 14,893 | -0.79(-1.64%) |
Mar 30, 2022 | 48.61 | 48.61 | 47.71 | 47.79 | 19,436 | -0.87(-1.78%) |
Mar 29, 2022 | 47.71 | 48.87 | 47.71 | 48.65 | 64,958 | +1.52(+3.23%) |
Mar 28, 2022 | 46.65 | 47.13 | 46.39 | 47.13 | 14,704 | +0.22(+0.46%) |
Mar 25, 2022 | 47.33 | 47.43 | 46.51 | 46.91 | 11,330 | -0.57(-1.20%) |
Mar 24, 2022 | 46.80 | 47.48 | 46.64 | 47.48 | 6,486 | +0.77(+1.64%) |
Mar 23, 2022 | 47.34 | 47.45 | 46.67 | 46.72 | 13,461 | -0.90(-1.90%) |
Mar 22, 2022 | 46.90 | 47.68 | 46.90 | 47.62 | 11,445 | +0.71(+1.50%) |
Mar 21, 2022 | 47.28 | 47.44 | 46.58 | 46.92 | 9,716 | -0.46(-0.97%) |
Mar 18, 2022 | 46.13 | 47.37 | 46.13 | 47.37 | 6,305 | +1.11(+2.41%) |
Mar 17, 2022 | 45.29 | 46.29 | 45.20 | 46.26 | 17,396 | +0.94(+2.08%) |
Mar 16, 2022 | 43.84 | 45.32 | 43.84 | 45.32 | 24,018 | +1.40(+3.19%) |
Mar 15, 2022 | 42.63 | 43.91 | 42.53 | 43.91 | 15,715 | +1.40(+3.30%) |
Mar 14, 2022 | 43.57 | 43.57 | 42.38 | 42.51 | 42,493 | -0.72(-1.66%) |
Mar 11, 2022 | 44.52 | 44.79 | 43.17 | 43.23 | 60,756 | -1.08(-2.45%) |
Mar 10, 2022 | 44.66 | 44.66 | 43.97 | 44.31 | 30,909 | -0.66(-1.46%) |
Mar 09, 2022 | 44.21 | 45.23 | 44.18 | 44.97 | 24,725 | +1.11(+2.54%) |
Mar 08, 2022 | 43.71 | 44.59 | 43.16 | 43.85 | 25,418 | +0.21(+0.48%) |
Mar 07, 2022 | 44.85 | 44.90 | 43.52 | 43.65 | 16,098 | -1.25(-2.79%) |
Mar 04, 2022 | 45.60 | 45.64 | 44.62 | 44.90 | 32,385 | -1.29(-2.80%) |
Mar 03, 2022 | 47.22 | 47.37 | 46.02 | 46.19 | 21,710 | -1.05(-2.23%) |
Mar 02, 2022 | 46.59 | 47.31 | 46.32 | 47.24 | 21,262 | +0.95(+2.06%) |
Mar 01, 2022 | 47.24 | 47.24 | 46.07 | 46.29 | 14,885 | -1.26(-2.66%) |
Feb 28, 2022 | 46.86 | 47.85 | 46.86 | 47.55 | 36,597 | +0.49(+1.03%) |
Feb 25, 2022 | 46.38 | 47.07 | 46.38 | 47.07 | 26,251 | +1.04(+2.27%) |
Feb 24, 2022 | 43.78 | 46.04 | 42.96 | 46.02 | 66,270 | +1.25(+2.80%) |
Feb 23, 2022 | 45.94 | 46.28 | 44.74 | 44.77 | 55,481 | -0.88(-1.92%) |
Feb 22, 2022 | 45.83 | 46.37 | 45.36 | 45.64 | 53,004 | -0.55(-1.18%) |
Feb 18, 2022 | 46.19 | 0 | -0.68(-1.44%) | |||
Feb 17, 2022 | 48.25 | 48.25 | 46.81 | 46.87 | 27,148 | -1.64(-3.38%) |
Feb 16, 2022 | 48.51 | 48.63 | 47.93 | 48.51 | 15,375 | +0.21(+0.43%) |
Feb 15, 2022 | 47.80 | 48.62 | 47.80 | 48.30 | 21,214 | +1.13(+2.40%) |
Feb 14, 2022 | 47.55 | 47.87 | 46.88 | 47.17 | 23,802 | -0.54(-1.13%) |
Feb 11, 2022 | 48.98 | 49.10 | 47.53 | 47.70 | 43,466 | -1.22(-2.50%) |
Feb 10, 2022 | 49.17 | 49.99 | 48.75 | 48.93 | 20,042 | -1.16(-2.32%) |
Feb 09, 2022 | 49.25 | 50.09 | 49.25 | 50.09 | 31,475 | +1.36(+2.78%) |
Feb 08, 2022 | 48.06 | 48.77 | 47.90 | 48.73 | 50,355 | +0.57(+1.19%) |
Feb 07, 2022 | 48.18 | 48.72 | 47.99 | 48.16 | 19,686 | -0.09(-0.19%) |
Feb 04, 2022 | 47.54 | 48.51 | 47.45 | 48.25 | 37,557 | +1.02(+2.17%) |
Feb 03, 2022 | 48.45 | 47.23 | 47.23 | 112,704 | -1.89(-3.85%) | |
Feb 02, 2022 | 49.51 | 49.62 | 48.79 | 49.11 | 120,715 | -0.04(-0.08%) |