Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.91 | 40.38 | 39.22 | 39.45 | 527,175 | -0.43(-1.08%) |
Apr 28, 2022 | 39.19 | 40.08 | 38.20 | 39.88 | 480,251 | +1.23(+3.18%) |
Apr 27, 2022 | 38.37 | 39.27 | 38.10 | 38.65 | 460,005 | +0.14(+0.36%) |
Apr 26, 2022 | 40.09 | 40.09 | 38.41 | 38.51 | 357,444 | -2.14(-5.26%) |
Apr 25, 2022 | 40.38 | 40.74 | 39.67 | 40.65 | 381,560 | -0.29(-0.71%) |
Apr 22, 2022 | 41.96 | 42.02 | 40.73 | 40.94 | 458,001 | -1.24(-2.94%) |
Apr 21, 2022 | 43.87 | 44.00 | 42.09 | 42.18 | 313,897 | -1.17(-2.70%) |
Apr 20, 2022 | 43.95 | 44.09 | 43.00 | 43.35 | 231,983 | -0.04(-0.09%) |
Apr 19, 2022 | 42.13 | 43.57 | 41.81 | 43.39 | 411,992 | +1.22(+2.89%) |
Apr 18, 2022 | 42.58 | 42.58 | 41.51 | 42.17 | 257,496 | -0.69(-1.61%) |
Apr 14, 2022 | 42.78 | 43.45 | 42.40 | 42.86 | 447,259 | +0.18(+0.42%) |
Apr 13, 2022 | 41.76 | 42.93 | 41.51 | 42.68 | 400,849 | +0.67(+1.59%) |
Apr 12, 2022 | 42.63 | 43.55 | 41.96 | 42.01 | 371,086 | -0.80(-1.87%) |
Apr 11, 2022 | 42.82 | 43.55 | 42.36 | 42.81 | 393,569 | -0.19(-0.44%) |
Apr 08, 2022 | 42.57 | 43.41 | 42.28 | 43.00 | 355,248 | +0.35(+0.82%) |
Apr 07, 2022 | 43.10 | 43.24 | 42.15 | 42.65 | 342,993 | -0.75(-1.73%) |
Apr 06, 2022 | 44.14 | 44.61 | 42.24 | 43.40 | 374,067 | -1.40(-3.12%) |
Apr 05, 2022 | 45.10 | 45.69 | 44.37 | 44.80 | 379,117 | -0.80(-1.75%) |
Apr 04, 2022 | 45.88 | 46.52 | 45.47 | 45.60 | 240,096 | -0.42(-0.91%) |
Apr 01, 2022 | 45.91 | 46.63 | 45.60 | 46.02 | 290,594 | +0.28(+0.61%) |
Mar 31, 2022 | 46.62 | 46.99 | 45.68 | 45.74 | 348,257 | -1.21(-2.58%) |
Mar 30, 2022 | 46.93 | 48.07 | 46.70 | 46.95 | 409,975 | -0.17(-0.36%) |
Mar 29, 2022 | 46.22 | 47.23 | 45.91 | 47.12 | 412,448 | +1.79(+3.95%) |
Mar 28, 2022 | 46.77 | 46.94 | 45.19 | 45.33 | 291,095 | -1.05(-2.26%) |
Mar 25, 2022 | 46.38 | 47.27 | 46.03 | 46.38 | 267,993 | -0.23(-0.49%) |
Mar 24, 2022 | 46.18 | 46.95 | 45.71 | 46.61 | 187,968 | +0.45(+0.97%) |
Mar 23, 2022 | 46.67 | 46.78 | 45.90 | 46.16 | 282,519 | -0.97(-2.06%) |
Mar 22, 2022 | 46.83 | 47.80 | 46.18 | 47.13 | 343,609 | +0.63(+1.35%) |
Mar 21, 2022 | 43.98 | 47.87 | 43.98 | 46.50 | 492,623 | -0.08(-0.17%) |
Mar 18, 2022 | 46.36 | 47.14 | 45.93 | 46.58 | 1,366,876 | +0.33(+0.71%) |
Mar 17, 2022 | 46.11 | 46.87 | 45.64 | 46.25 | 400,003 | -0.10(-0.22%) |
Mar 16, 2022 | 44.81 | 47.01 | 44.74 | 46.35 | 608,735 | +2.26(+5.13%) |
Mar 15, 2022 | 42.16 | 44.34 | 42.16 | 44.09 | 306,852 | +0.44(+1.01%) |
Mar 14, 2022 | 44.65 | 45.49 | 43.43 | 43.65 | 303,693 | -0.62(-1.40%) |
Mar 11, 2022 | 45.11 | 45.44 | 44.19 | 44.27 | 217,571 | -0.36(-0.81%) |
Mar 10, 2022 | 44.10 | 44.79 | 43.32 | 44.63 | 250,560 | -0.46(-1.02%) |
Mar 09, 2022 | 44.18 | 45.83 | 44.18 | 45.09 | 361,915 | +2.01(+4.67%) |
Mar 08, 2022 | 43.18 | 44.66 | 42.19 | 43.08 | 571,393 | +0.01(+0.02%) |
Mar 07, 2022 | 45.29 | 45.91 | 42.89 | 43.07 | 518,616 | -2.44(-5.36%) |
Mar 04, 2022 | 46.91 | 47.27 | 44.74 | 45.51 | 469,979 | -1.90(-4.01%) |
Mar 03, 2022 | 48.58 | 48.99 | 47.05 | 47.41 | 360,212 | -0.90(-1.86%) |
Mar 02, 2022 | 48.23 | 48.95 | 47.71 | 48.31 | 462,880 | +0.71(+1.49%) |
Mar 01, 2022 | 49.78 | 50.48 | 47.34 | 47.60 | 589,803 | -2.44(-4.88%) |
Feb 28, 2022 | 50.53 | 51.24 | 49.84 | 50.04 | 406,847 | -1.26(-2.46%) |
Feb 25, 2022 | 51.04 | 52.21 | 50.98 | 51.30 | 599,872 | +0.04(+0.08%) |
Feb 24, 2022 | 48.59 | 51.37 | 48.44 | 51.26 | 438,975 | +1.33(+2.66%) |
Feb 23, 2022 | 52.64 | 52.92 | 49.89 | 49.93 | 532,350 | -2.26(-4.33%) |
Feb 22, 2022 | 51.73 | 52.86 | 50.98 | 52.19 | 530,183 | +0.46(+0.89%) |
Feb 18, 2022 | 51.73 | 0 | -0.96(-1.82%) | |||
Feb 17, 2022 | 53.30 | 53.53 | 51.99 | 52.69 | 616,857 | -1.51(-2.79%) |
Feb 16, 2022 | 53.71 | 54.61 | 53.33 | 54.20 | 378,917 | +0.34(+0.63%) |
Feb 15, 2022 | 52.87 | 54.06 | 52.75 | 53.86 | 272,292 | +1.61(+3.08%) |
Feb 14, 2022 | 51.98 | 53.14 | 51.69 | 52.25 | 303,899 | +0.25(+0.48%) |
Feb 11, 2022 | 51.78 | 52.69 | 50.83 | 52.00 | 472,069 | +0.04(+0.08%) |
Feb 10, 2022 | 51.95 | 53.49 | 51.45 | 51.96 | 311,603 | -0.86(-1.63%) |
Feb 09, 2022 | 52.65 | 53.24 | 52.13 | 52.82 | 387,106 | +0.61(+1.17%) |
Feb 08, 2022 | 51.53 | 52.57 | 51.43 | 52.21 | 249,564 | +0.57(+1.10%) |
Feb 07, 2022 | 52.18 | 52.74 | 51.37 | 51.64 | 297,895 | -0.63(-1.21%) |
Feb 04, 2022 | 51.11 | 52.82 | 50.99 | 52.27 | 260,814 | +1.13(+2.21%) |
Feb 03, 2022 | 51.41 | 52.53 | 51.05 | 51.14 | 316,761 | -0.52(-1.01%) |
Feb 02, 2022 | 52.53 | 52.76 | 51.26 | 51.66 | 563,557 | -0.62(-1.19%) |