Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.78 | 44.77 | 42.20 | 42.44 | 1,577,280 | -1.16(-2.66%) |
Apr 28, 2022 | 39.65 | 43.95 | 39.25 | 43.60 | 2,396,057 | +4.20(+10.67%) |
Apr 27, 2022 | 39.17 | 40.31 | 38.57 | 39.39 | 1,581,532 | +0.51(+1.30%) |
Apr 26, 2022 | 40.11 | 41.36 | 38.75 | 38.89 | 1,697,340 | -1.23(-3.06%) |
Apr 25, 2022 | 40.56 | 40.56 | 38.42 | 40.11 | 2,190,253 | -2.06(-4.88%) |
Apr 22, 2022 | 43.36 | 44.58 | 41.72 | 42.17 | 2,026,277 | -1.60(-3.66%) |
Apr 21, 2022 | 46.29 | 46.56 | 43.65 | 43.77 | 2,950,088 | -2.02(-4.41%) |
Apr 20, 2022 | 45.74 | 46.41 | 45.38 | 45.79 | 1,994,114 | +0.36(+0.79%) |
Apr 19, 2022 | 45.29 | 46.06 | 44.84 | 45.43 | 1,123,489 | -0.09(-0.20%) |
Apr 18, 2022 | 45.56 | 46.23 | 44.71 | 45.52 | 1,303,618 | +0.47(+1.04%) |
Apr 14, 2022 | 44.36 | 45.33 | 44.16 | 45.05 | 894,931 | +0.61(+1.37%) |
Apr 13, 2022 | 43.64 | 44.48 | 42.89 | 44.44 | 1,105,185 | +1.76(+4.13%) |
Apr 12, 2022 | 41.95 | 43.60 | 41.95 | 42.68 | 1,834,203 | +1.48(+3.60%) |
Apr 11, 2022 | 41.34 | 41.70 | 40.70 | 41.20 | 1,813,878 | -0.55(-1.32%) |
Apr 08, 2022 | 41.53 | 42.09 | 40.95 | 41.75 | 1,292,472 | +0.53(+1.27%) |
Apr 07, 2022 | 41.43 | 42.22 | 40.14 | 41.23 | 1,680,866 | +0.08(+0.20%) |
Apr 06, 2022 | 41.07 | 41.44 | 40.53 | 41.14 | 1,778,866 | +0.55(+1.36%) |
Apr 05, 2022 | 40.90 | 42.12 | 40.44 | 40.59 | 1,886,517 | -0.70(-1.70%) |
Apr 04, 2022 | 41.30 | 42.18 | 40.51 | 41.29 | 1,367,282 | +0.54(+1.33%) |
Apr 01, 2022 | 39.50 | 40.81 | 39.43 | 40.75 | 1,380,198 | +1.31(+3.32%) |
Mar 31, 2022 | 39.22 | 41.60 | 39.20 | 39.44 | 1,901,481 | -0.59(-1.47%) |
Mar 30, 2022 | 40.21 | 40.92 | 39.81 | 40.03 | 1,139,118 | +0.23(+0.58%) |
Mar 29, 2022 | 38.26 | 39.82 | 37.76 | 39.80 | 1,776,947 | +0.26(+0.65%) |
Mar 28, 2022 | 39.64 | 39.83 | 38.99 | 39.54 | 1,128,544 | -1.26(-3.10%) |
Mar 25, 2022 | 38.19 | 40.93 | 38.02 | 40.80 | 1,915,550 | +2.62(+6.86%) |
Mar 24, 2022 | 38.59 | 38.69 | 37.89 | 38.19 | 1,194,142 | -0.16(-0.41%) |
Mar 23, 2022 | 38.30 | 38.98 | 37.81 | 38.34 | 1,057,405 | +0.69(+1.84%) |
Mar 22, 2022 | 38.12 | 38.83 | 37.27 | 37.65 | 915,196 | -0.68(-1.78%) |
Mar 21, 2022 | 37.97 | 38.65 | 37.57 | 38.33 | 1,180,296 | +1.24(+3.33%) |
Mar 18, 2022 | 37.28 | 37.40 | 36.35 | 37.10 | 4,019,763 | -0.18(-0.47%) |
Mar 17, 2022 | 36.40 | 37.83 | 35.41 | 37.27 | 2,120,549 | +1.69(+4.74%) |
Mar 16, 2022 | 36.12 | 36.22 | 34.14 | 35.59 | 2,116,769 | -0.45(-1.25%) |
Mar 15, 2022 | 36.40 | 37.04 | 35.52 | 36.04 | 1,882,947 | -1.62(-4.31%) |
Mar 14, 2022 | 38.17 | 38.30 | 36.08 | 37.66 | 2,080,113 | -0.95(-2.46%) |
Mar 11, 2022 | 38.73 | 39.50 | 38.14 | 38.61 | 1,504,622 | -0.86(-2.17%) |
Mar 10, 2022 | 38.55 | 39.66 | 38.03 | 39.47 | 1,729,568 | +1.20(+3.13%) |
Mar 09, 2022 | 37.24 | 40.11 | 36.12 | 38.27 | 3,102,014 | -0.47(-1.21%) |
Mar 08, 2022 | 39.53 | 41.85 | 38.59 | 38.74 | 3,213,908 | -0.05(-0.12%) |
Mar 07, 2022 | 36.88 | 40.06 | 36.79 | 38.78 | 3,548,269 | +2.38(+6.53%) |
Mar 04, 2022 | 35.49 | 36.84 | 35.24 | 36.41 | 1,915,262 | +0.81(+2.28%) |
Mar 03, 2022 | 34.62 | 35.62 | 34.00 | 35.59 | 1,822,436 | +0.53(+1.53%) |
Mar 02, 2022 | 34.14 | 35.53 | 33.68 | 35.06 | 2,481,982 | +1.37(+4.08%) |
Mar 01, 2022 | 33.52 | 34.77 | 33.09 | 33.69 | 2,857,746 | +0.29(+0.86%) |
Feb 28, 2022 | 31.05 | 33.45 | 30.99 | 33.40 | 2,594,601 | +1.84(+5.84%) |
Feb 25, 2022 | 31.17 | 31.60 | 30.96 | 31.56 | 1,617,519 | +0.51(+1.63%) |
Feb 24, 2022 | 31.54 | 31.63 | 30.00 | 31.05 | 1,649,810 | +0.07(+0.24%) |
Feb 23, 2022 | 30.90 | 31.37 | 30.44 | 30.98 | 1,246,139 | +0.44(+1.45%) |
Feb 22, 2022 | 31.82 | 31.86 | 30.23 | 30.53 | 1,127,839 | -0.45(-1.46%) |
Feb 18, 2022 | 30.99 | 0 | -0.88(-2.75%) | |||
Feb 17, 2022 | 32.04 | 32.69 | 31.36 | 31.86 | 1,211,227 | -0.52(-1.59%) |
Feb 16, 2022 | 31.81 | 32.59 | 31.74 | 32.38 | 1,953,986 | +0.79(+2.51%) |
Feb 15, 2022 | 30.10 | 31.67 | 29.86 | 31.58 | 1,324,735 | +0.66(+2.15%) |
Feb 14, 2022 | 31.10 | 31.44 | 30.43 | 30.92 | 1,168,194 | -0.43(-1.38%) |
Feb 11, 2022 | 30.24 | 31.59 | 30.16 | 31.35 | 1,635,160 | +1.26(+4.20%) |
Feb 10, 2022 | 29.67 | 30.96 | 29.62 | 30.09 | 1,614,317 | +0.25(+0.83%) |
Feb 09, 2022 | 29.84 | 30.35 | 29.50 | 29.84 | 1,470,641 | +0.03(+0.09%) |
Feb 08, 2022 | 29.81 | 30.05 | 29.15 | 29.81 | 1,560,342 | +0.23(+0.77%) |
Feb 07, 2022 | 29.23 | 30.19 | 28.86 | 29.59 | 1,646,388 | -0.13(-0.43%) |
Feb 04, 2022 | 28.00 | 30.00 | 27.62 | 29.71 | 2,365,055 | +1.99(+7.19%) |
Feb 03, 2022 | 27.17 | 27.74 | 27.72 | 1,668,015 | +0.41(+1.51%) | |
Feb 02, 2022 | 27.94 | 28.06 | 26.73 | 27.31 | 1,830,767 | -0.48(-1.74%) |