Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.78 | 43.58 | 41.47 | 41.71 | 263,797 | -1.79(-4.11%) |
Apr 28, 2022 | 42.89 | 43.93 | 41.64 | 43.49 | 293,263 | +1.58(+3.78%) |
Apr 27, 2022 | 42.01 | 43.19 | 41.12 | 41.91 | 324,593 | +0.25(+0.60%) |
Apr 26, 2022 | 43.85 | 44.18 | 41.34 | 41.66 | 348,235 | -2.99(-6.71%) |
Apr 25, 2022 | 42.85 | 44.85 | 42.65 | 44.65 | 264,543 | +1.23(+2.82%) |
Apr 22, 2022 | 44.22 | 45.08 | 42.69 | 43.43 | 375,169 | -1.84(-4.08%) |
Apr 21, 2022 | 45.95 | 46.76 | 44.44 | 45.27 | 272,765 | -0.40(-0.87%) |
Apr 20, 2022 | 45.93 | 46.59 | 44.89 | 45.67 | 309,663 | -0.16(-0.36%) |
Apr 19, 2022 | 43.39 | 46.28 | 43.18 | 45.83 | 338,101 | +2.78(+6.46%) |
Apr 18, 2022 | 43.73 | 44.06 | 42.56 | 43.05 | 463,476 | -0.70(-1.59%) |
Apr 14, 2022 | 43.62 | 44.82 | 43.46 | 43.75 | 280,724 | +0.24(+0.56%) |
Apr 13, 2022 | 44.04 | 44.43 | 43.05 | 43.50 | 361,208 | -0.48(-1.10%) |
Apr 12, 2022 | 44.57 | 45.90 | 43.72 | 43.99 | 408,477 | +0.04(+0.09%) |
Apr 11, 2022 | 43.19 | 45.05 | 42.66 | 43.95 | 745,818 | +1.12(+2.62%) |
Apr 08, 2022 | 41.76 | 43.63 | 41.15 | 42.83 | 421,525 | +1.29(+3.12%) |
Apr 07, 2022 | 40.11 | 41.80 | 39.41 | 41.53 | 419,819 | +1.42(+3.54%) |
Apr 06, 2022 | 41.29 | 41.53 | 39.63 | 40.11 | 524,020 | -1.99(-4.73%) |
Apr 05, 2022 | 41.55 | 42.42 | 41.04 | 42.10 | 389,178 | +0.12(+0.28%) |
Apr 04, 2022 | 41.15 | 42.55 | 40.75 | 41.99 | 329,224 | +0.99(+2.43%) |
Apr 01, 2022 | 43.47 | 43.47 | 40.74 | 40.99 | 535,307 | -1.84(-4.29%) |
Mar 31, 2022 | 42.51 | 43.00 | 41.52 | 42.83 | 644,475 | +0.50(+1.19%) |
Mar 30, 2022 | 44.22 | 44.47 | 42.03 | 42.33 | 473,241 | -2.32(-5.19%) |
Mar 29, 2022 | 43.78 | 47.03 | 43.78 | 44.64 | 952,164 | +1.56(+3.63%) |
Mar 28, 2022 | 43.19 | 43.76 | 41.38 | 43.08 | 1,070,154 | +0.20(+0.47%) |
Mar 25, 2022 | 43.73 | 44.00 | 42.00 | 42.88 | 446,270 | -0.89(-2.03%) |
Mar 24, 2022 | 44.32 | 44.62 | 42.91 | 43.76 | 346,827 | -0.22(-0.51%) |
Mar 23, 2022 | 46.22 | 46.33 | 43.99 | 43.99 | 377,049 | -2.85(-6.08%) |
Mar 22, 2022 | 47.08 | 49.00 | 45.92 | 46.84 | 417,042 | +0.59(+1.27%) |
Mar 21, 2022 | 49.87 | 49.96 | 45.39 | 46.25 | 569,582 | -3.10(-6.28%) |
Mar 18, 2022 | 48.19 | 49.59 | 47.16 | 49.35 | 1,193,168 | +1.03(+2.14%) |
Mar 17, 2022 | 47.68 | 48.36 | 46.25 | 48.31 | 486,206 | +0.54(+1.13%) |
Mar 16, 2022 | 45.87 | 47.82 | 45.02 | 47.77 | 626,610 | +2.22(+4.88%) |
Mar 15, 2022 | 42.53 | 45.84 | 42.44 | 45.55 | 624,047 | +3.11(+7.34%) |
Mar 14, 2022 | 44.15 | 45.44 | 42.36 | 42.44 | 434,371 | -1.10(-2.54%) |
Mar 11, 2022 | 46.01 | 46.41 | 43.22 | 43.54 | 403,621 | -1.80(-3.96%) |
Mar 10, 2022 | 43.96 | 45.54 | 43.02 | 45.34 | 540,403 | +0.94(+2.12%) |
Mar 09, 2022 | 43.48 | 44.98 | 43.40 | 44.40 | 659,778 | +1.88(+4.43%) |
Mar 08, 2022 | 40.69 | 44.91 | 40.58 | 42.52 | 674,280 | +2.20(+5.46%) |
Mar 07, 2022 | 47.19 | 47.85 | 39.90 | 40.32 | 955,013 | -6.82(-14.47%) |
Mar 04, 2022 | 43.55 | 47.85 | 43.55 | 47.14 | 1,098,643 | +1.27(+2.76%) |
Mar 03, 2022 | 46.13 | 46.24 | 44.45 | 45.87 | 896,432 | -0.12(-0.25%) |
Mar 02, 2022 | 44.19 | 46.69 | 42.98 | 45.98 | 498,164 | +2.33(+5.33%) |
Mar 01, 2022 | 43.59 | 44.94 | 42.96 | 43.66 | 633,100 | +0.35(+0.80%) |
Feb 28, 2022 | 43.44 | 44.10 | 42.62 | 43.31 | 679,265 | -0.21(-0.49%) |
Feb 25, 2022 | 43.50 | 43.73 | 42.25 | 43.52 | 439,144 | -0.62(-1.41%) |
Feb 24, 2022 | 39.98 | 44.21 | 38.72 | 44.15 | 634,972 | +2.51(+6.02%) |
Feb 23, 2022 | 44.49 | 44.53 | 41.55 | 41.64 | 647,439 | -2.33(-5.29%) |
Feb 22, 2022 | 46.13 | 47.03 | 43.75 | 43.97 | 826,491 | -3.25(-6.88%) |
Feb 18, 2022 | 47.21 | 0 | -2.31(-4.66%) | |||
Feb 17, 2022 | 51.84 | 52.46 | 49.38 | 49.52 | 377,072 | -2.57(-4.93%) |
Feb 16, 2022 | 54.14 | 54.74 | 51.69 | 52.09 | 402,692 | -2.37(-4.36%) |
Feb 15, 2022 | 52.58 | 55.08 | 52.58 | 54.46 | 287,104 | +2.32(+4.44%) |
Feb 14, 2022 | 53.07 | 53.45 | 51.28 | 52.14 | 343,095 | -0.77(-1.45%) |
Feb 11, 2022 | 55.81 | 56.23 | 52.54 | 52.91 | 276,519 | -2.59(-4.67%) |
Feb 10, 2022 | 58.02 | 59.32 | 55.03 | 55.51 | 315,458 | -3.11(-5.31%) |
Feb 09, 2022 | 56.75 | 58.73 | 56.14 | 58.62 | 348,449 | +2.43(+4.33%) |
Feb 08, 2022 | 55.77 | 56.37 | 54.66 | 56.19 | 354,454 | +0.75(+1.35%) |
Feb 07, 2022 | 55.82 | 56.57 | 54.42 | 55.44 | 285,195 | +0.05(+0.09%) |
Feb 04, 2022 | 57.70 | 57.75 | 54.30 | 55.39 | 414,185 | -1.79(-3.13%) |
Feb 03, 2022 | 58.93 | 56.82 | 57.18 | 307,735 | -2.33(-3.91%) | |
Feb 02, 2022 | 61.30 | 61.30 | 58.34 | 59.50 | 288,493 | -1.21(-1.99%) |