Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.57 | 44.94 | 42.52 | 42.93 | 487,169 | -1.86(-4.15%) |
Apr 28, 2022 | 43.88 | 45.05 | 42.85 | 44.79 | 443,449 | +1.46(+3.37%) |
Apr 27, 2022 | 44.40 | 45.17 | 42.74 | 43.33 | 748,876 | -1.46(-3.26%) |
Apr 26, 2022 | 45.61 | 47.32 | 44.59 | 44.79 | 1,145,987 | -1.43(-3.09%) |
Apr 25, 2022 | 44.41 | 46.23 | 43.13 | 46.22 | 559,029 | +1.31(+2.92%) |
Apr 22, 2022 | 45.89 | 46.51 | 44.80 | 44.91 | 433,469 | -1.26(-2.73%) |
Apr 21, 2022 | 47.24 | 47.39 | 46.13 | 46.17 | 679,383 | -0.37(-0.80%) |
Apr 20, 2022 | 45.00 | 46.59 | 44.31 | 46.54 | 740,393 | +2.08(+4.68%) |
Apr 19, 2022 | 42.68 | 45.13 | 42.50 | 44.46 | 451,848 | +1.85(+4.34%) |
Apr 18, 2022 | 43.96 | 44.56 | 42.56 | 42.61 | 512,183 | -1.65(-3.73%) |
Apr 14, 2022 | 43.56 | 45.00 | 43.56 | 44.26 | 332,473 | +0.71(+1.63%) |
Apr 13, 2022 | 42.46 | 44.02 | 42.46 | 43.55 | 602,484 | +1.17(+2.76%) |
Apr 12, 2022 | 43.00 | 43.69 | 42.12 | 42.38 | 533,744 | -0.38(-0.89%) |
Apr 11, 2022 | 42.16 | 43.49 | 41.83 | 42.76 | 553,187 | +0.45(+1.06%) |
Apr 08, 2022 | 42.12 | 42.50 | 41.56 | 42.31 | 534,114 | +0.62(+1.49%) |
Apr 07, 2022 | 40.91 | 41.74 | 40.65 | 41.69 | 520,707 | +0.93(+2.28%) |
Apr 06, 2022 | 39.89 | 41.19 | 39.65 | 40.76 | 459,772 | +0.48(+1.19%) |
Apr 05, 2022 | 41.63 | 42.44 | 40.11 | 40.28 | 330,769 | -1.54(-3.68%) |
Apr 04, 2022 | 42.13 | 42.50 | 41.50 | 41.82 | 301,930 | -0.57(-1.34%) |
Apr 01, 2022 | 41.55 | 42.44 | 41.34 | 42.39 | 437,271 | +1.04(+2.52%) |
Mar 31, 2022 | 41.82 | 42.25 | 41.31 | 41.35 | 533,868 | -0.81(-1.92%) |
Mar 30, 2022 | 43.05 | 43.71 | 41.94 | 42.16 | 357,206 | -1.25(-2.88%) |
Mar 29, 2022 | 42.00 | 43.48 | 41.89 | 43.41 | 578,005 | +1.46(+3.48%) |
Mar 28, 2022 | 42.39 | 42.55 | 41.20 | 41.95 | 346,666 | -0.52(-1.22%) |
Mar 25, 2022 | 43.50 | 43.69 | 42.04 | 42.47 | 344,322 | -1.24(-2.84%) |
Mar 24, 2022 | 42.63 | 43.97 | 41.94 | 43.71 | 458,020 | +1.41(+3.33%) |
Mar 23, 2022 | 41.61 | 42.86 | 41.42 | 42.30 | 401,114 | +0.45(+1.08%) |
Mar 22, 2022 | 42.47 | 42.75 | 41.58 | 41.85 | 317,493 | -0.29(-0.69%) |
Mar 21, 2022 | 41.94 | 43.39 | 41.49 | 42.14 | 506,677 | +0.59(+1.42%) |
Mar 18, 2022 | 41.68 | 42.48 | 41.09 | 41.55 | 1,189,029 | -0.15(-0.36%) |
Mar 17, 2022 | 39.22 | 41.96 | 38.94 | 41.70 | 942,381 | +2.87(+7.39%) |
Mar 16, 2022 | 37.68 | 39.31 | 37.68 | 38.83 | 620,157 | +1.83(+4.95%) |
Mar 15, 2022 | 35.95 | 37.52 | 34.85 | 37.00 | 916,001 | +1.03(+2.86%) |
Mar 14, 2022 | 35.37 | 36.71 | 34.81 | 35.97 | 525,831 | +0.76(+2.16%) |
Mar 11, 2022 | 35.91 | 35.91 | 34.55 | 35.21 | 855,675 | -0.62(-1.73%) |
Mar 10, 2022 | 36.67 | 36.80 | 33.63 | 35.83 | 1,362,239 | -1.61(-4.30%) |
Mar 09, 2022 | 37.25 | 38.59 | 35.53 | 37.44 | 1,281,946 | -2.23(-5.62%) |
Mar 08, 2022 | 41.15 | 41.37 | 39.47 | 39.67 | 708,228 | -0.91(-2.24%) |
Mar 07, 2022 | 42.33 | 43.58 | 40.32 | 40.58 | 698,657 | -1.75(-4.13%) |
Mar 04, 2022 | 40.33 | 42.65 | 40.32 | 42.33 | 732,806 | +1.29(+3.14%) |
Mar 03, 2022 | 40.80 | 41.14 | 39.80 | 41.04 | 450,643 | +0.47(+1.16%) |
Mar 02, 2022 | 39.47 | 40.59 | 39.23 | 40.57 | 355,599 | +1.63(+4.19%) |
Mar 01, 2022 | 40.27 | 40.85 | 38.38 | 38.94 | 636,422 | -1.29(-3.21%) |
Feb 28, 2022 | 39.67 | 41.51 | 39.42 | 40.23 | 765,334 | -0.19(-0.47%) |
Feb 25, 2022 | 38.95 | 40.74 | 38.68 | 40.42 | 374,102 | +1.67(+4.31%) |
Feb 24, 2022 | 36.85 | 38.82 | 36.38 | 38.75 | 492,547 | +1.06(+2.81%) |
Feb 23, 2022 | 38.74 | 38.99 | 37.58 | 37.69 | 314,579 | -0.52(-1.36%) |
Feb 22, 2022 | 39.06 | 39.31 | 37.95 | 38.21 | 337,726 | -1.24(-3.14%) |
Feb 18, 2022 | 39.45 | 0 | +0.12(+0.31%) | |||
Feb 17, 2022 | 40.24 | 40.54 | 39.23 | 39.33 | 309,444 | -1.20(-2.96%) |
Feb 16, 2022 | 41.40 | 41.65 | 39.94 | 40.53 | 270,103 | -0.92(-2.22%) |
Feb 15, 2022 | 41.18 | 41.67 | 40.88 | 41.45 | 336,501 | +0.97(+2.40%) |
Feb 14, 2022 | 40.93 | 41.15 | 39.76 | 40.48 | 428,461 | -0.30(-0.74%) |
Feb 11, 2022 | 41.73 | 42.03 | 40.30 | 40.78 | 345,661 | -0.46(-1.12%) |
Feb 10, 2022 | 40.62 | 42.36 | 40.57 | 41.24 | 477,373 | +0.01(+0.02%) |
Feb 09, 2022 | 40.40 | 41.62 | 40.31 | 41.23 | 433,815 | +1.21(+3.02%) |
Feb 08, 2022 | 38.74 | 40.25 | 38.31 | 40.02 | 310,424 | +1.04(+2.67%) |
Feb 07, 2022 | 38.36 | 39.34 | 38.36 | 38.98 | 336,698 | +0.52(+1.35%) |
Feb 04, 2022 | 38.14 | 38.74 | 37.12 | 38.46 | 362,292 | +0.24(+0.63%) |
Feb 03, 2022 | 39.35 | 37.95 | 38.22 | 371,338 | -1.72(-4.31%) | |
Feb 02, 2022 | 39.93 | 40.33 | 38.92 | 39.94 | 677,737 | +0.01(+0.03%) |