Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.41 | 46.85 | 46.22 | 46.43 | 362,922 | -0.45(-0.97%) |
Apr 28, 2022 | 45.10 | 46.99 | 44.93 | 46.89 | 294,681 | +2.18(+4.87%) |
Apr 27, 2022 | 44.97 | 45.42 | 44.59 | 44.71 | 368,215 | -0.08(-0.17%) |
Apr 26, 2022 | 45.99 | 46.14 | 44.75 | 44.79 | 471,911 | -1.65(-3.56%) |
Apr 25, 2022 | 46.61 | 46.96 | 45.68 | 46.44 | 348,421 | -0.42(-0.89%) |
Apr 22, 2022 | 47.64 | 47.76 | 46.66 | 46.86 | 319,562 | -1.07(-2.24%) |
Apr 21, 2022 | 48.73 | 49.07 | 47.65 | 47.93 | 736,664 | -0.34(-0.70%) |
Apr 20, 2022 | 47.68 | 48.60 | 47.50 | 48.27 | 736,105 | +0.41(+0.85%) |
Apr 19, 2022 | 46.44 | 48.10 | 46.42 | 47.86 | 585,498 | +1.40(+3.02%) |
Apr 18, 2022 | 45.53 | 46.49 | 45.51 | 46.46 | 520,326 | +0.51(+1.12%) |
Apr 14, 2022 | 44.71 | 46.05 | 44.49 | 45.95 | 410,877 | +1.49(+3.35%) |
Apr 13, 2022 | 43.71 | 44.72 | 43.57 | 44.46 | 514,881 | +0.74(+1.68%) |
Apr 12, 2022 | 43.47 | 44.36 | 43.28 | 43.72 | 292,707 | +0.72(+1.67%) |
Apr 11, 2022 | 43.76 | 44.15 | 42.97 | 43.01 | 295,409 | -0.99(-2.24%) |
Apr 08, 2022 | 44.15 | 44.45 | 43.75 | 43.99 | 358,382 | -0.28(-0.63%) |
Apr 07, 2022 | 43.63 | 44.63 | 43.63 | 44.27 | 307,242 | +0.60(+1.37%) |
Apr 06, 2022 | 44.18 | 44.68 | 43.26 | 43.67 | 503,213 | -0.85(-1.91%) |
Apr 05, 2022 | 45.30 | 45.68 | 44.51 | 44.53 | 452,529 | -0.90(-1.98%) |
Apr 04, 2022 | 45.62 | 46.15 | 45.19 | 45.43 | 416,324 | -0.15(-0.34%) |
Apr 01, 2022 | 45.97 | 45.99 | 44.86 | 45.58 | 503,445 | +0.01(+0.02%) |
Mar 31, 2022 | 45.00 | 45.57 | 44.25 | 45.57 | 457,834 | +0.85(+1.90%) |
Mar 30, 2022 | 44.71 | 45.73 | 44.41 | 44.72 | 378,581 | +0.01(+0.02%) |
Mar 29, 2022 | 43.79 | 44.87 | 43.79 | 44.71 | 324,259 | +1.40(+3.24%) |
Mar 28, 2022 | 43.01 | 43.34 | 42.89 | 43.31 | 118,547 | +0.32(+0.74%) |
Mar 25, 2022 | 43.19 | 43.38 | 42.69 | 42.99 | 178,765 | -0.17(-0.40%) |
Mar 24, 2022 | 43.09 | 43.35 | 42.80 | 43.16 | 218,765 | +0.20(+0.47%) |
Mar 23, 2022 | 44.08 | 44.44 | 42.88 | 42.96 | 191,658 | -1.39(-3.14%) |
Mar 22, 2022 | 44.21 | 44.79 | 43.60 | 44.35 | 220,232 | +0.34(+0.77%) |
Mar 21, 2022 | 43.91 | 44.18 | 43.63 | 44.01 | 160,572 | +0.15(+0.35%) |
Mar 18, 2022 | 43.75 | 44.15 | 43.21 | 43.86 | 658,820 | +0.02(+0.04%) |
Mar 17, 2022 | 42.85 | 43.92 | 42.75 | 43.84 | 151,394 | +0.74(+1.71%) |
Mar 16, 2022 | 42.85 | 43.38 | 41.90 | 43.10 | 259,471 | +0.61(+1.43%) |
Mar 15, 2022 | 42.03 | 42.65 | 41.93 | 42.49 | 220,582 | +0.69(+1.64%) |
Mar 14, 2022 | 42.57 | 42.83 | 41.49 | 41.81 | 246,686 | -0.63(-1.48%) |
Mar 11, 2022 | 42.43 | 42.77 | 41.96 | 42.44 | 310,564 | +0.29(+0.69%) |
Mar 10, 2022 | 41.38 | 42.30 | 41.03 | 42.15 | 171,781 | +0.25(+0.60%) |
Mar 09, 2022 | 42.15 | 42.27 | 41.69 | 41.89 | 209,676 | +0.78(+1.91%) |
Mar 08, 2022 | 41.43 | 42.16 | 40.92 | 41.11 | 163,813 | -0.41(-0.98%) |
Mar 07, 2022 | 42.86 | 42.96 | 41.39 | 41.52 | 205,329 | -1.34(-3.12%) |
Mar 04, 2022 | 43.27 | 43.57 | 42.64 | 42.85 | 152,089 | -0.75(-1.73%) |
Mar 03, 2022 | 44.03 | 44.03 | 43.31 | 43.61 | 209,004 | -0.13(-0.29%) |
Mar 02, 2022 | 42.55 | 43.93 | 42.24 | 43.73 | 158,694 | +1.27(+2.99%) |
Mar 01, 2022 | 42.58 | 42.58 | 42.04 | 42.46 | 260,921 | -0.19(-0.45%) |
Feb 28, 2022 | 42.36 | 43.15 | 42.07 | 42.66 | 252,135 | +0.04(+0.10%) |
Feb 25, 2022 | 42.04 | 42.91 | 42.12 | 42.61 | 178,043 | +0.58(+1.38%) |
Feb 24, 2022 | 40.36 | 42.06 | 40.18 | 42.04 | 213,030 | +0.81(+1.96%) |
Feb 23, 2022 | 42.17 | 42.34 | 41.12 | 41.23 | 187,948 | -0.80(-1.90%) |
Feb 22, 2022 | 42.25 | 42.88 | 41.74 | 42.03 | 204,070 | -0.37(-0.86%) |
Feb 18, 2022 | 42.39 | 0 | -0.96(-2.22%) | |||
Feb 17, 2022 | 43.52 | 43.52 | 42.99 | 43.36 | 560,439 | -0.59(-1.34%) |
Feb 16, 2022 | 43.49 | 44.01 | 42.75 | 43.94 | 169,883 | +0.28(+0.64%) |
Feb 15, 2022 | 43.67 | 43.86 | 43.20 | 43.67 | 189,603 | +0.36(+0.82%) |
Feb 14, 2022 | 43.38 | 43.80 | 42.68 | 43.31 | 543,666 | -0.07(-0.16%) |
Feb 11, 2022 | 43.35 | 43.70 | 42.81 | 43.38 | 357,704 | +0.07(+0.16%) |
Feb 10, 2022 | 43.61 | 44.22 | 43.04 | 43.31 | 323,598 | -0.96(-2.18%) |
Feb 09, 2022 | 44.19 | 44.39 | 43.57 | 44.27 | 230,478 | +0.61(+1.39%) |
Feb 08, 2022 | 43.46 | 43.74 | 43.29 | 43.67 | 201,617 | +0.11(+0.24%) |
Feb 07, 2022 | 43.26 | 44.05 | 43.22 | 43.56 | 350,904 | +0.32(+0.74%) |
Feb 04, 2022 | 42.91 | 43.55 | 42.43 | 43.24 | 178,703 | +0.32(+0.74%) |
Feb 03, 2022 | 43.60 | 42.92 | 175,063 | -1.32(-2.98%) | ||
Feb 02, 2022 | 44.50 | 44.97 | 44.04 | 44.24 | 369,328 | -0.39(-0.86%) |