Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.77 | 41.95 | 40.90 | 41.00 | 14,973 | -1.05(-2.50%) |
Apr 28, 2022 | 41.22 | 42.33 | 40.65 | 42.05 | 27,015 | +1.26(+3.09%) |
Apr 27, 2022 | 41.22 | 41.30 | 40.56 | 40.79 | 22,378 | -0.35(-0.84%) |
Apr 26, 2022 | 41.79 | 42.23 | 41.14 | 41.14 | 42,639 | -0.90(-2.15%) |
Apr 25, 2022 | 40.63 | 42.12 | 40.60 | 42.04 | 39,182 | +1.09(+2.66%) |
Apr 22, 2022 | 42.06 | 42.06 | 40.88 | 40.95 | 14,478 | -1.39(-3.28%) |
Apr 21, 2022 | 43.42 | 43.47 | 42.09 | 42.34 | 15,456 | -0.64(-1.50%) |
Apr 20, 2022 | 42.71 | 43.33 | 42.71 | 42.99 | 19,003 | +0.47(+1.10%) |
Apr 19, 2022 | 41.27 | 42.60 | 41.27 | 42.52 | 16,723 | +1.26(+3.05%) |
Apr 18, 2022 | 41.37 | 41.65 | 41.06 | 41.26 | 15,699 | -0.27(-0.64%) |
Apr 14, 2022 | 42.10 | 42.30 | 41.50 | 41.53 | 21,984 | -0.56(-1.32%) |
Apr 13, 2022 | 41.24 | 42.16 | 41.24 | 42.08 | 48,545 | +0.75(+1.82%) |
Apr 12, 2022 | 41.83 | 42.57 | 41.18 | 41.33 | 28,139 | +0.10(+0.24%) |
Apr 11, 2022 | 40.70 | 41.60 | 40.70 | 41.23 | 69,487 | +0.22(+0.53%) |
Apr 08, 2022 | 40.66 | 41.65 | 40.61 | 41.01 | 31,036 | +0.30(+0.73%) |
Apr 07, 2022 | 40.76 | 40.94 | 40.24 | 40.72 | 39,051 | -0.11(-0.27%) |
Apr 06, 2022 | 41.55 | 41.55 | 40.56 | 40.82 | 56,768 | -1.10(-2.63%) |
Apr 05, 2022 | 42.92 | 43.18 | 41.82 | 41.93 | 34,186 | -1.09(-2.54%) |
Apr 04, 2022 | 42.77 | 43.17 | 42.75 | 43.02 | 83,002 | +0.20(+0.46%) |
Apr 01, 2022 | 42.74 | 43.02 | 42.48 | 42.82 | 49,353 | +0.28(+0.65%) |
Mar 31, 2022 | 43.67 | 43.87 | 42.50 | 42.54 | 35,900 | -1.31(-2.99%) |
Mar 30, 2022 | 44.77 | 44.77 | 43.67 | 43.85 | 29,757 | -1.17(-2.60%) |
Mar 29, 2022 | 44.21 | 45.15 | 44.21 | 45.02 | 202,618 | +1.15(+2.62%) |
Mar 28, 2022 | 43.66 | 43.88 | 43.46 | 43.87 | 609,793 | +0.14(+0.32%) |
Mar 25, 2022 | 44.17 | 44.17 | 43.44 | 43.73 | 70,003 | -0.24(-0.54%) |
Mar 24, 2022 | 43.95 | 44.24 | 43.69 | 43.97 | 43,477 | -0.30(-0.67%) |
Mar 23, 2022 | 45.59 | 45.59 | 44.27 | 44.27 | 26,525 | -1.43(-3.12%) |
Mar 22, 2022 | 45.91 | 46.09 | 45.49 | 45.69 | 32,944 | -0.01(-0.02%) |
Mar 21, 2022 | 46.66 | 46.66 | 45.42 | 45.70 | 35,953 | -1.17(-2.51%) |
Mar 18, 2022 | 46.03 | 46.90 | 45.87 | 46.88 | 133,125 | +0.59(+1.27%) |
Mar 17, 2022 | 45.65 | 46.30 | 45.56 | 46.29 | 21,957 | +0.63(+1.39%) |
Mar 16, 2022 | 45.51 | 46.20 | 44.35 | 45.65 | 20,477 | +0.42(+0.92%) |
Mar 15, 2022 | 44.00 | 45.25 | 44.00 | 45.24 | 16,407 | +1.27(+2.89%) |
Mar 14, 2022 | 44.73 | 44.73 | 43.58 | 43.97 | 19,461 | -0.66(-1.48%) |
Mar 11, 2022 | 45.07 | 45.39 | 44.63 | 44.63 | 42,226 | -0.27(-0.60%) |
Mar 10, 2022 | 44.16 | 44.92 | 44.05 | 44.90 | 62,535 | +0.03(+0.07%) |
Mar 09, 2022 | 44.46 | 45.22 | 44.46 | 44.87 | 20,432 | +1.33(+3.05%) |
Mar 08, 2022 | 43.58 | 44.85 | 43.36 | 43.54 | 19,606 | -0.17(-0.39%) |
Mar 07, 2022 | 45.37 | 45.55 | 43.66 | 43.71 | 26,708 | -1.77(-3.90%) |
Mar 04, 2022 | 45.26 | 45.50 | 44.71 | 45.49 | 18,483 | -0.22(-0.48%) |
Mar 03, 2022 | 46.56 | 46.58 | 45.54 | 45.70 | 14,597 | -0.45(-0.97%) |
Mar 02, 2022 | 45.12 | 46.49 | 45.12 | 46.15 | 37,624 | +1.24(+2.76%) |
Mar 01, 2022 | 45.46 | 45.46 | 44.66 | 44.91 | 12,813 | -0.47(-1.03%) |
Feb 28, 2022 | 44.91 | 45.57 | 44.87 | 45.38 | 15,887 | -0.01(-0.02%) |
Feb 25, 2022 | 44.18 | 45.42 | 44.24 | 45.39 | 13,209 | +1.15(+2.60%) |
Feb 24, 2022 | 42.09 | 44.34 | 41.68 | 44.24 | 369,624 | +1.03(+2.39%) |
Feb 23, 2022 | 44.96 | 45.01 | 43.13 | 43.21 | 69,617 | -1.52(-3.39%) |
Feb 22, 2022 | 45.88 | 45.94 | 44.45 | 44.72 | 33,337 | -1.47(-3.18%) |
Feb 18, 2022 | 46.19 | 0 | -0.11(-0.24%) | |||
Feb 17, 2022 | 46.91 | 47.20 | 46.21 | 46.30 | 15,943 | -0.98(-2.08%) |
Feb 16, 2022 | 46.73 | 47.45 | 46.72 | 47.28 | 10,170 | +0.28(+0.59%) |
Feb 15, 2022 | 46.39 | 47.06 | 46.39 | 47.00 | 7,600 | +1.08(+2.35%) |
Feb 14, 2022 | 46.19 | 46.46 | 45.61 | 45.92 | 20,113 | -0.30(-0.66%) |
Feb 11, 2022 | 46.78 | 47.22 | 45.98 | 46.23 | 32,377 | -0.50(-1.07%) |
Feb 10, 2022 | 47.08 | 47.89 | 46.53 | 46.73 | 23,374 | -1.11(-2.31%) |
Feb 09, 2022 | 47.46 | 48.10 | 47.46 | 47.83 | 10,609 | +0.89(+1.89%) |
Feb 08, 2022 | 46.38 | 47.11 | 46.31 | 46.94 | 20,221 | +0.73(+1.59%) |
Feb 07, 2022 | 46.20 | 46.53 | 45.97 | 46.21 | 10,670 | +0.07(+0.15%) |
Feb 04, 2022 | 46.52 | 46.64 | 45.80 | 46.14 | 19,962 | -0.60(-1.29%) |
Feb 03, 2022 | 47.17 | 47.68 | 46.74 | 46.74 | 15,900 | -0.97(-2.04%) |
Feb 02, 2022 | 47.93 | 47.98 | 47.36 | 47.72 | 34,280 | +0.12(+0.25%) |