Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.81 | 41.93 | 41.21 | 41.21 | 807 | +0.18(+0.44%) |
Apr 28, 2022 | 39.39 | 41.03 | 39.39 | 41.03 | 825 | +0.76(+1.89%) |
Apr 27, 2022 | 41.72 | 41.72 | 40.27 | 40.27 | 4,824 | +0.71(+1.79%) |
Apr 26, 2022 | 39.86 | 40.58 | 39.56 | 39.56 | 5,491 | +0.02(+0.05%) |
Apr 25, 2022 | 39.00 | 40.17 | 38.98 | 39.54 | 3,557 | -1.76(-4.26%) |
Apr 22, 2022 | 42.62 | 42.62 | 41.30 | 41.30 | 1,745 | -1.23(-2.89%) |
Apr 21, 2022 | 43.59 | 43.59 | 42.53 | 42.53 | 1,305 | -1.34(-3.06%) |
Apr 20, 2022 | 44.08 | 44.08 | 43.87 | 43.87 | 771 | +0.87(+2.03%) |
Apr 19, 2022 | 42.75 | 43.20 | 42.67 | 43.00 | 3,313 | -1.18(-2.67%) |
Apr 18, 2022 | 43.64 | 44.18 | 43.64 | 44.18 | 751 | -1.14(-2.52%) |
Apr 14, 2022 | 45.92 | 45.92 | 45.32 | 45.32 | 793 | +0.97(+2.19%) |
Apr 13, 2022 | 44.00 | 44.86 | 43.90 | 44.35 | 1,446 | +0.69(+1.57%) |
Apr 12, 2022 | 43.38 | 43.66 | 43.38 | 43.66 | 815 | -0.34(-0.76%) |
Apr 11, 2022 | 44.39 | 44.39 | 44.00 | 44.00 | 4,624 | -1.55(-3.40%) |
Apr 08, 2022 | 46.00 | 46.30 | 45.05 | 45.55 | 851 | -0.20(-0.43%) |
Apr 07, 2022 | 45.88 | 45.88 | 45.74 | 45.74 | 2,102 | +0.36(+0.80%) |
Apr 06, 2022 | 45.87 | 45.87 | 45.38 | 45.38 | 707 | -2.38(-4.98%) |
Apr 05, 2022 | 47.60 | 47.76 | 47.52 | 47.76 | 4,667 | -0.11(-0.23%) |
Apr 04, 2022 | 45.74 | 48.00 | 45.74 | 47.87 | 2,641 | +2.48(+5.46%) |
Apr 01, 2022 | 46.05 | 46.50 | 45.39 | 45.39 | 881 | +0.17(+0.38%) |
Mar 31, 2022 | 44.27 | 46.83 | 44.27 | 45.22 | 7,852 | -1.28(-2.75%) |
Mar 30, 2022 | 46.00 | 46.50 | 46.00 | 46.50 | 1,953 | +1.68(+3.75%) |
Mar 29, 2022 | 44.51 | 45.98 | 44.47 | 44.82 | 3,696 | +0.73(+1.66%) |
Mar 28, 2022 | 43.77 | 44.28 | 43.77 | 44.09 | 2,392 | -0.39(-0.88%) |
Mar 25, 2022 | 43.18 | 44.50 | 43.18 | 44.48 | 3,332 | -0.52(-1.16%) |
Mar 24, 2022 | 44.65 | 45.00 | 44.42 | 45.00 | 2,100 | +1.13(+2.58%) |
Mar 23, 2022 | 44.45 | 44.75 | 43.87 | 43.87 | 5,824 | +0.38(+0.87%) |
Mar 22, 2022 | 42.84 | 43.49 | 42.45 | 43.49 | 10,751 | +2.39(+5.82%) |
Mar 21, 2022 | 42.74 | 43.10 | 41.10 | 41.10 | 1,070 | -2.14(-4.95%) |
Mar 18, 2022 | 42.45 | 43.24 | 41.95 | 43.24 | 16,232 | +3.24(+8.10%) |
Mar 17, 2022 | 40.30 | 40.50 | 39.90 | 40.00 | 1,368 | -1.50(-3.61%) |
Mar 16, 2022 | 39.70 | 41.50 | 39.70 | 41.50 | 27,614 | +4.92(+13.45%) |
Mar 15, 2022 | 36.76 | 37.22 | 35.95 | 36.58 | 4,345 | -0.84(-2.23%) |
Mar 14, 2022 | 37.33 | 38.46 | 36.63 | 37.41 | 5,043 | -0.13(-0.36%) |
Mar 11, 2022 | 38.80 | 38.80 | 37.55 | 37.55 | 27,414 | -2.67(-6.63%) |
Mar 10, 2022 | 41.00 | 41.19 | 39.95 | 40.22 | 7,025 | -1.48(-3.56%) |
Mar 09, 2022 | 41.42 | 41.70 | 40.48 | 41.70 | 27,779 | +2.98(+7.70%) |
Mar 08, 2022 | 38.32 | 39.93 | 38.00 | 38.72 | 7,659 | -1.66(-4.11%) |
Mar 07, 2022 | 42.13 | 42.13 | 40.38 | 40.38 | 3,610 | -2.19(-5.14%) |
Mar 04, 2022 | 41.70 | 43.00 | 41.70 | 42.57 | 2,627 | -1.47(-3.34%) |
Mar 03, 2022 | 44.29 | 44.65 | 43.95 | 44.04 | 868 | -1.19(-2.63%) |
Mar 02, 2022 | 44.60 | 45.37 | 44.60 | 45.23 | 1,872 | +0.36(+0.80%) |
Mar 01, 2022 | 45.83 | 46.04 | 44.87 | 44.87 | 2,674 | +0.23(+0.52%) |
Feb 28, 2022 | 44.62 | 45.22 | 43.21 | 44.64 | 1,106 | +0.91(+2.08%) |
Feb 25, 2022 | 44.57 | 44.09 | 43.73 | 43.73 | 1,682 | +1.10(+2.58%) |
Feb 24, 2022 | 41.00 | 42.63 | 40.70 | 42.63 | 3,004 | -2.64(-5.83%) |
Feb 23, 2022 | 45.00 | 45.27 | 44.60 | 45.27 | 3,468 | +0.07(+0.15%) |
Feb 22, 2022 | 44.37 | 45.74 | 44.20 | 45.20 | 4,519 | +1.76(+4.05%) |
Feb 18, 2022 | 43.44 | 0 | -0.81(-1.83%) | |||
Feb 17, 2022 | 44.09 | 45.03 | 44.09 | 44.25 | 966 | -0.83(-1.84%) |
Feb 16, 2022 | 45.30 | 45.64 | 45.03 | 45.08 | 1,989 | -1.29(-2.78%) |
Feb 15, 2022 | 45.75 | 46.37 | 45.00 | 46.37 | 12,296 | +0.87(+1.91%) |
Feb 14, 2022 | 46.15 | 46.94 | 45.50 | 45.50 | 3,101 | -0.64(-1.39%) |
Feb 11, 2022 | 45.67 | 47.09 | 45.67 | 46.14 | 2,611 | -0.59(-1.26%) |
Feb 10, 2022 | 48.34 | 48.34 | 46.73 | 46.73 | 3,937 | -2.53(-5.13%) |
Feb 09, 2022 | 50.27 | 50.27 | 47.23 | 49.26 | 23,186 | +3.01(+6.50%) |
Feb 08, 2022 | 44.53 | 46.66 | 44.53 | 46.25 | 2,864 | +0.95(+2.10%) |
Feb 07, 2022 | 47.66 | 47.66 | 45.30 | 45.30 | 558 | +0.00(+0.00%) |
Feb 04, 2022 | 46.17 | 46.17 | 44.41 | 45.30 | 5,393 | -0.71(-1.55%) |
Feb 03, 2022 | 43.68 | 46.01 | 46.01 | 2,176 | +1.16(+2.59%) | |
Feb 02, 2022 | 44.37 | 45.58 | 44.37 | 44.85 | 3,473 | +0.62(+1.39%) |