Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.69 | 43.42 | 42.02 | 42.05 | 790,911 | -1.09(-2.53%) |
Apr 28, 2022 | 41.34 | 43.61 | 41.20 | 43.15 | 972,090 | +2.31(+5.66%) |
Apr 27, 2022 | 41.15 | 42.11 | 40.61 | 40.83 | 1,235,357 | -0.32(-0.77%) |
Apr 26, 2022 | 42.55 | 42.76 | 41.06 | 41.15 | 990,450 | -1.83(-4.25%) |
Apr 25, 2022 | 41.09 | 43.06 | 40.78 | 42.98 | 1,535,458 | +1.50(+3.61%) |
Apr 22, 2022 | 43.25 | 44.28 | 41.44 | 41.48 | 1,246,107 | -1.72(-3.97%) |
Apr 21, 2022 | 43.56 | 44.67 | 42.67 | 43.19 | 2,202,199 | +0.04(+0.09%) |
Apr 20, 2022 | 44.34 | 44.34 | 42.81 | 43.16 | 1,462,771 | -0.87(-1.98%) |
Apr 19, 2022 | 41.73 | 44.22 | 41.52 | 44.03 | 1,409,532 | +2.13(+5.09%) |
Apr 18, 2022 | 41.53 | 42.10 | 40.78 | 41.90 | 841,819 | +0.05(+0.12%) |
Apr 14, 2022 | 42.18 | 42.42 | 41.68 | 41.85 | 862,221 | -0.59(-1.38%) |
Apr 13, 2022 | 41.80 | 42.89 | 41.67 | 42.43 | 679,977 | +0.55(+1.30%) |
Apr 12, 2022 | 42.51 | 43.11 | 41.68 | 41.89 | 1,193,333 | -0.08(-0.19%) |
Apr 11, 2022 | 41.78 | 42.56 | 41.53 | 41.96 | 684,751 | -0.33(-0.77%) |
Apr 08, 2022 | 42.54 | 42.76 | 42.00 | 42.29 | 775,624 | -0.53(-1.23%) |
Apr 07, 2022 | 42.00 | 43.80 | 41.60 | 42.82 | 868,134 | +0.61(+1.43%) |
Apr 06, 2022 | 42.89 | 43.36 | 41.51 | 42.21 | 938,930 | -1.44(-3.30%) |
Apr 05, 2022 | 44.21 | 44.60 | 43.11 | 43.65 | 1,328,839 | -0.84(-1.90%) |
Apr 04, 2022 | 43.90 | 45.08 | 43.85 | 44.49 | 689,638 | +0.60(+1.36%) |
Apr 01, 2022 | 43.78 | 44.40 | 43.44 | 43.90 | 919,297 | +0.07(+0.16%) |
Mar 31, 2022 | 44.11 | 45.33 | 43.64 | 43.83 | 658,487 | -0.28(-0.63%) |
Mar 30, 2022 | 44.49 | 44.98 | 43.79 | 44.11 | 488,536 | -0.87(-1.94%) |
Mar 29, 2022 | 43.72 | 45.34 | 43.59 | 44.98 | 1,165,597 | +1.82(+4.21%) |
Mar 28, 2022 | 41.42 | 43.17 | 41.42 | 43.16 | 1,085,802 | +1.65(+3.97%) |
Mar 25, 2022 | 42.25 | 42.25 | 40.87 | 41.52 | 873,491 | -0.13(-0.31%) |
Mar 24, 2022 | 41.34 | 41.70 | 40.43 | 41.65 | 872,564 | +0.53(+1.28%) |
Mar 23, 2022 | 41.08 | 41.98 | 40.32 | 41.12 | 1,089,998 | -0.52(-1.24%) |
Mar 22, 2022 | 40.16 | 41.90 | 39.69 | 41.64 | 1,326,980 | +1.31(+3.25%) |
Mar 21, 2022 | 40.11 | 40.72 | 39.63 | 40.33 | 1,231,445 | -0.32(-0.78%) |
Mar 18, 2022 | 39.11 | 41.12 | 38.93 | 40.65 | 1,646,093 | +1.70(+4.36%) |
Mar 17, 2022 | 37.04 | 38.95 | 36.65 | 38.95 | 1,014,290 | +1.75(+4.69%) |
Mar 16, 2022 | 35.83 | 37.37 | 35.67 | 37.20 | 696,627 | +2.08(+5.93%) |
Mar 15, 2022 | 34.37 | 35.14 | 34.24 | 35.12 | 1,007,714 | +0.72(+2.11%) |
Mar 14, 2022 | 36.00 | 36.51 | 34.18 | 34.40 | 1,325,340 | -1.76(-4.86%) |
Mar 11, 2022 | 37.33 | 37.84 | 36.15 | 36.15 | 828,463 | -0.80(-2.17%) |
Mar 10, 2022 | 36.87 | 37.89 | 35.80 | 36.95 | 601,774 | -0.61(-1.61%) |
Mar 09, 2022 | 36.83 | 37.76 | 36.19 | 37.56 | 958,985 | +1.42(+3.93%) |
Mar 08, 2022 | 36.01 | 36.97 | 35.51 | 36.14 | 1,748,847 | -0.40(-1.09%) |
Mar 07, 2022 | 37.90 | 38.45 | 36.44 | 36.54 | 979,112 | -1.17(-3.10%) |
Mar 04, 2022 | 39.36 | 39.77 | 37.39 | 37.71 | 507,759 | -1.91(-4.83%) |
Mar 03, 2022 | 40.62 | 40.77 | 39.11 | 39.62 | 819,352 | -0.75(-1.87%) |
Mar 02, 2022 | 39.65 | 40.62 | 38.67 | 40.38 | 1,173,690 | +2.06(+5.38%) |
Mar 01, 2022 | 39.37 | 41.26 | 38.04 | 38.31 | 1,591,863 | +0.26(+0.68%) |
Feb 28, 2022 | 37.88 | 38.81 | 36.99 | 38.06 | 1,263,637 | -0.09(-0.23%) |
Feb 25, 2022 | 37.77 | 38.23 | 37.49 | 38.14 | 773,114 | +0.36(+0.94%) |
Feb 24, 2022 | 34.72 | 38.06 | 34.21 | 37.79 | 777,524 | +2.29(+6.45%) |
Feb 23, 2022 | 36.96 | 37.86 | 35.43 | 35.50 | 801,654 | -0.97(-2.66%) |
Feb 22, 2022 | 36.80 | 37.48 | 36.31 | 36.47 | 712,527 | -0.66(-1.79%) |
Feb 18, 2022 | 37.13 | 0 | -0.36(-0.95%) | |||
Feb 17, 2022 | 39.26 | 39.73 | 37.35 | 37.49 | 798,099 | -2.28(-5.73%) |
Feb 16, 2022 | 39.65 | 39.92 | 39.04 | 39.77 | 374,468 | -0.38(-0.94%) |
Feb 15, 2022 | 39.39 | 40.31 | 39.19 | 40.15 | 792,767 | +1.46(+3.77%) |
Feb 14, 2022 | 39.35 | 40.08 | 38.49 | 38.69 | 868,861 | -0.62(-1.59%) |
Feb 11, 2022 | 40.34 | 41.20 | 39.17 | 39.31 | 1,065,480 | -1.02(-2.53%) |
Feb 10, 2022 | 39.46 | 41.40 | 39.33 | 40.34 | 1,032,624 | -0.13(-0.32%) |
Feb 09, 2022 | 39.27 | 40.51 | 39.27 | 40.46 | 515,796 | +1.67(+4.29%) |
Feb 08, 2022 | 37.86 | 38.96 | 37.49 | 38.80 | 569,042 | +0.67(+1.77%) |
Feb 07, 2022 | 38.54 | 39.66 | 37.88 | 38.12 | 739,071 | -0.22(-0.57%) |
Feb 04, 2022 | 37.52 | 38.70 | 37.29 | 38.34 | 425,151 | +0.78(+2.08%) |
Feb 03, 2022 | 38.39 | 37.50 | 37.56 | 829,726 | -1.90(-4.82%) | |
Feb 02, 2022 | 40.08 | 40.28 | 38.95 | 39.46 | 530,666 | -0.52(-1.29%) |