Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.33 | 41.11 | 40.05 | 40.11 | 62,343 | -0.64(-1.57%) |
Apr 28, 2022 | 40.92 | 40.93 | 39.80 | 40.76 | 54,535 | +0.34(+0.84%) |
Apr 27, 2022 | 40.32 | 40.76 | 40.22 | 40.42 | 99,436 | +0.09(+0.22%) |
Apr 26, 2022 | 40.98 | 41.20 | 40.30 | 40.33 | 86,541 | -0.87(-2.12%) |
Apr 25, 2022 | 40.44 | 41.20 | 40.15 | 41.20 | 101,577 | +0.28(+0.69%) |
Apr 22, 2022 | 41.59 | 41.67 | 40.88 | 40.92 | 57,408 | -0.88(-2.11%) |
Apr 21, 2022 | 42.97 | 43.01 | 41.71 | 41.80 | 40,531 | -0.96(-2.25%) |
Apr 20, 2022 | 42.99 | 43.05 | 42.35 | 42.77 | 50,173 | -0.11(-0.25%) |
Apr 19, 2022 | 42.26 | 42.96 | 42.26 | 42.87 | 16,910 | +0.36(+0.85%) |
Apr 18, 2022 | 43.70 | 43.70 | 42.37 | 42.51 | 127,226 | -1.40(-3.18%) |
Apr 14, 2022 | 44.15 | 44.20 | 43.85 | 43.91 | 17,756 | -0.20(-0.46%) |
Apr 13, 2022 | 43.53 | 44.17 | 43.53 | 44.12 | 24,635 | +0.69(+1.59%) |
Apr 12, 2022 | 43.91 | 44.12 | 43.27 | 43.43 | 23,583 | -0.27(-0.62%) |
Apr 11, 2022 | 44.53 | 44.53 | 43.65 | 43.70 | 125,033 | -1.08(-2.41%) |
Apr 08, 2022 | 45.05 | 45.17 | 44.67 | 44.78 | 32,744 | -0.33(-0.73%) |
Apr 07, 2022 | 44.70 | 45.27 | 44.54 | 45.11 | 71,426 | +0.37(+0.83%) |
Apr 06, 2022 | 43.92 | 44.84 | 43.88 | 44.74 | 61,701 | +0.44(+0.99%) |
Apr 05, 2022 | 44.79 | 45.25 | 44.21 | 44.30 | 108,444 | -0.50(-1.11%) |
Apr 04, 2022 | 44.78 | 44.86 | 44.37 | 44.80 | 367,810 | +0.15(+0.33%) |
Apr 01, 2022 | 44.20 | 44.65 | 44.04 | 44.65 | 47,930 | +0.68(+1.55%) |
Mar 31, 2022 | 44.24 | 44.40 | 43.97 | 43.97 | 80,022 | -0.27(-0.61%) |
Mar 30, 2022 | 44.80 | 45.17 | 44.02 | 44.24 | 39,507 | -0.44(-0.98%) |
Mar 29, 2022 | 44.18 | 44.97 | 44.18 | 44.68 | 324,931 | +0.75(+1.70%) |
Mar 28, 2022 | 44.26 | 44.36 | 43.30 | 43.93 | 350,756 | -0.21(-0.48%) |
Mar 25, 2022 | 44.34 | 44.38 | 43.96 | 44.15 | 70,484 | -0.04(-0.09%) |
Mar 24, 2022 | 44.03 | 44.20 | 43.79 | 44.18 | 37,891 | +0.38(+0.86%) |
Mar 23, 2022 | 43.95 | 44.54 | 43.81 | 43.81 | 99,960 | -0.36(-0.81%) |
Mar 22, 2022 | 43.87 | 44.22 | 43.78 | 44.16 | 19,038 | +0.48(+1.09%) |
Mar 21, 2022 | 43.94 | 44.20 | 43.51 | 43.69 | 47,604 | -0.42(-0.94%) |
Mar 18, 2022 | 43.36 | 44.14 | 43.36 | 44.11 | 51,263 | +0.48(+1.11%) |
Mar 17, 2022 | 42.42 | 43.66 | 42.42 | 43.62 | 56,871 | +1.20(+2.83%) |
Mar 16, 2022 | 41.75 | 42.43 | 41.45 | 42.42 | 87,024 | +1.05(+2.55%) |
Mar 15, 2022 | 40.93 | 41.37 | 40.66 | 41.37 | 68,341 | +0.55(+1.35%) |
Mar 14, 2022 | 42.00 | 42.05 | 40.61 | 40.82 | 29,504 | -1.44(-3.41%) |
Mar 11, 2022 | 42.81 | 42.91 | 42.22 | 42.26 | 61,391 | -0.21(-0.50%) |
Mar 10, 2022 | 41.95 | 42.54 | 42.47 | 30,368 | +0.06(+0.14%) | |
Mar 09, 2022 | 41.83 | 42.59 | 41.67 | 42.41 | 65,866 | +1.24(+3.01%) |
Mar 08, 2022 | 41.35 | 42.07 | 40.78 | 41.17 | 114,957 | -0.22(-0.54%) |
Mar 07, 2022 | 41.86 | 41.94 | 41.35 | 41.40 | 109,534 | -0.61(-1.45%) |
Mar 04, 2022 | 42.04 | 42.13 | 41.62 | 42.01 | 25,337 | -0.15(-0.34%) |
Mar 03, 2022 | 42.51 | 42.51 | 41.86 | 42.15 | 28,694 | -0.53(-1.25%) |
Mar 02, 2022 | 41.90 | 42.86 | 41.90 | 42.68 | 67,421 | +0.92(+2.20%) |
Mar 01, 2022 | 41.84 | 42.25 | 41.53 | 41.76 | 36,960 | -0.13(-0.30%) |
Feb 28, 2022 | 41.89 | 42.12 | 41.58 | 41.89 | 18,359 | -0.50(-1.19%) |
Feb 25, 2022 | 41.42 | 42.43 | 41.69 | 42.39 | 61,426 | +1.18(+2.86%) |
Feb 24, 2022 | 39.45 | 41.25 | 39.45 | 41.21 | 33,606 | +0.61(+1.50%) |
Feb 23, 2022 | 41.45 | 41.60 | 40.55 | 40.60 | 43,488 | -0.65(-1.57%) |
Feb 22, 2022 | 41.67 | 41.85 | 41.20 | 41.25 | 49,520 | -0.66(-1.57%) |
Feb 18, 2022 | 41.91 | 0 | -0.27(-0.64%) | |||
Feb 17, 2022 | 42.69 | 42.69 | 42.14 | 42.18 | 107,085 | -0.92(-2.13%) |
Feb 16, 2022 | 42.76 | 43.24 | 42.76 | 43.10 | 91,459 | +0.05(+0.11%) |
Feb 15, 2022 | 42.29 | 43.08 | 42.29 | 43.05 | 25,654 | +1.02(+2.42%) |
Feb 14, 2022 | 42.33 | 42.57 | 41.84 | 42.04 | 109,806 | -0.48(-1.14%) |
Feb 11, 2022 | 43.00 | 43.36 | 42.28 | 42.52 | 72,759 | -0.35(-0.81%) |
Feb 10, 2022 | 42.59 | 43.82 | 42.59 | 42.87 | 53,590 | -0.24(-0.56%) |
Feb 09, 2022 | 42.52 | 43.21 | 42.52 | 43.11 | 47,606 | +0.94(+2.23%) |
Feb 08, 2022 | 42.19 | 42.22 | 41.55 | 42.17 | 28,407 | -0.16(-0.39%) |
Feb 07, 2022 | 41.98 | 42.52 | 41.98 | 42.34 | 34,016 | +0.34(+0.81%) |
Feb 04, 2022 | 41.52 | 42.22 | 41.37 | 42.00 | 25,377 | +0.42(+1.00%) |
Feb 03, 2022 | 42.02 | 41.52 | 41.58 | 39,664 | -0.96(-2.25%) | |
Feb 02, 2022 | 42.56 | 42.61 | 42.05 | 42.54 | 29,684 | -0.05(-0.11%) |