Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.50 | 43.62 | 42.44 | 42.60 | 51,524 | +1.11(+2.68%) |
Apr 28, 2022 | 41.42 | 41.66 | 40.93 | 41.49 | 137,188 | +0.21(+0.50%) |
Apr 27, 2022 | 41.17 | 41.48 | 40.88 | 41.28 | 124,013 | +0.99(+2.46%) |
Apr 26, 2022 | 40.85 | 40.85 | 40.29 | 40.29 | 113,144 | -1.37(-3.29%) |
Apr 25, 2022 | 41.00 | 41.81 | 40.69 | 41.66 | 67,037 | -0.89(-2.09%) |
Apr 22, 2022 | 42.40 | 43.09 | 42.11 | 42.55 | 54,942 | +2.27(+5.64%) |
Apr 21, 2022 | 39.86 | 41.12 | 39.86 | 40.28 | 104,617 | -0.72(-1.76%) |
Apr 20, 2022 | 41.60 | 42.00 | 41.00 | 41.00 | 224,989 | -1.40(-3.30%) |
Apr 19, 2022 | 41.38 | 42.45 | 41.38 | 42.40 | 133,740 | -0.94(-2.16%) |
Apr 18, 2022 | 43.20 | 43.96 | 42.63 | 43.34 | 63,634 | +0.18(+0.41%) |
Apr 14, 2022 | 43.16 | 43.50 | 43.16 | 43.16 | 37,655 | -0.51(-1.17%) |
Apr 13, 2022 | 43.24 | 43.75 | 43.18 | 43.67 | 102,372 | +0.14(+0.33%) |
Apr 12, 2022 | 42.97 | 44.33 | 42.97 | 43.53 | 111,475 | -0.47(-1.07%) |
Apr 11, 2022 | 44.28 | 44.41 | 44.00 | 44.00 | 79,480 | -1.26(-2.78%) |
Apr 08, 2022 | 44.86 | 45.78 | 44.86 | 45.26 | 67,647 | +0.26(+0.58%) |
Apr 07, 2022 | 44.82 | 45.37 | 44.71 | 45.00 | 55,891 | -0.16(-0.35%) |
Apr 06, 2022 | 45.57 | 45.86 | 45.13 | 45.16 | 56,272 | -1.73(-3.69%) |
Apr 05, 2022 | 47.26 | 47.40 | 46.55 | 46.89 | 63,209 | -0.64(-1.35%) |
Apr 04, 2022 | 47.35 | 47.91 | 47.24 | 47.53 | 51,870 | +0.59(+1.25%) |
Apr 01, 2022 | 47.10 | 47.39 | 46.76 | 46.95 | 31,831 | +0.55(+1.17%) |
Mar 31, 2022 | 46.86 | 47.50 | 46.40 | 46.40 | 41,513 | -1.32(-2.77%) |
Mar 30, 2022 | 48.01 | 48.59 | 47.72 | 47.72 | 34,703 | -0.06(-0.13%) |
Mar 29, 2022 | 48.26 | 48.40 | 47.70 | 47.78 | 77,861 | +0.07(+0.15%) |
Mar 28, 2022 | 47.88 | 48.15 | 47.55 | 47.71 | 71,703 | -0.51(-1.06%) |
Mar 25, 2022 | 48.75 | 48.75 | 47.15 | 48.22 | 34,044 | -0.53(-1.09%) |
Mar 24, 2022 | 49.03 | 49.03 | 48.36 | 48.75 | 50,285 | +0.40(+0.82%) |
Mar 23, 2022 | 48.65 | 49.04 | 48.00 | 48.35 | 42,449 | -0.30(-0.61%) |
Mar 22, 2022 | 48.25 | 49.04 | 48.25 | 48.65 | 64,120 | +0.41(+0.85%) |
Mar 21, 2022 | 47.94 | 48.48 | 47.79 | 48.24 | 81,845 | -1.11(-2.25%) |
Mar 18, 2022 | 47.80 | 49.84 | 47.80 | 49.35 | 103,522 | +1.32(+2.75%) |
Mar 17, 2022 | 48.00 | 49.00 | 47.75 | 48.03 | 83,606 | -0.57(-1.17%) |
Mar 16, 2022 | 46.30 | 48.75 | 45.50 | 48.60 | 116,910 | +6.58(+15.66%) |
Mar 15, 2022 | 41.26 | 42.45 | 40.24 | 42.02 | 181,288 | +0.59(+1.42%) |
Mar 14, 2022 | 42.71 | 42.91 | 41.29 | 41.43 | 74,813 | -2.38(-5.43%) |
Mar 11, 2022 | 43.75 | 44.46 | 43.00 | 43.81 | 70,467 | +1.39(+3.28%) |
Mar 10, 2022 | 41.61 | 42.96 | 41.61 | 42.42 | 124,541 | -0.38(-0.90%) |
Mar 09, 2022 | 42.05 | 42.88 | 42.05 | 42.80 | 90,863 | -0.31(-0.73%) |
Mar 08, 2022 | 43.08 | 43.71 | 42.91 | 43.12 | 195,177 | -0.10(-0.23%) |
Mar 07, 2022 | 43.80 | 43.84 | 43.17 | 43.22 | 105,827 | -1.79(-3.98%) |
Mar 04, 2022 | 44.00 | 45.40 | 44.00 | 45.01 | 71,183 | -0.91(-1.98%) |
Mar 03, 2022 | 47.88 | 47.88 | 45.89 | 45.92 | 90,193 | -0.69(-1.48%) |
Mar 02, 2022 | 46.24 | 46.72 | 46.20 | 46.61 | 91,150 | -0.59(-1.25%) |
Mar 01, 2022 | 48.00 | 48.11 | 47.04 | 47.20 | 144,633 | -1.39(-2.86%) |
Feb 28, 2022 | 48.90 | 48.90 | 48.03 | 48.59 | 74,702 | -1.78(-3.54%) |
Feb 25, 2022 | 48.89 | 50.54 | 49.74 | 50.38 | 86,616 | -0.31(-0.62%) |
Feb 24, 2022 | 50.00 | 50.87 | 49.83 | 50.69 | 81,967 | -2.18(-4.12%) |
Feb 23, 2022 | 53.60 | 53.60 | 52.64 | 52.87 | 73,481 | -0.84(-1.57%) |
Feb 22, 2022 | 53.71 | 54.23 | 53.47 | 53.71 | 41,979 | -1.52(-2.75%) |
Feb 18, 2022 | 55.23 | 0 | -0.42(-0.75%) | |||
Feb 17, 2022 | 56.73 | 56.73 | 55.46 | 55.65 | 42,939 | -0.96(-1.70%) |
Feb 16, 2022 | 57.85 | 57.85 | 55.71 | 56.61 | 33,225 | +0.00(+0.00%) |
Feb 15, 2022 | 56.40 | 57.01 | 56.07 | 56.61 | 67,593 | +0.69(+1.24%) |
Feb 14, 2022 | 55.50 | 56.64 | 55.50 | 55.92 | 53,717 | -0.21(-0.38%) |
Feb 11, 2022 | 56.83 | 57.08 | 56.13 | 56.13 | 20,660 | -1.40(-2.43%) |
Feb 10, 2022 | 57.88 | 58.24 | 57.53 | 57.53 | 26,778 | -0.75(-1.28%) |
Feb 09, 2022 | 58.26 | 58.43 | 57.44 | 58.28 | 34,299 | +0.98(+1.71%) |
Feb 08, 2022 | 55.28 | 57.61 | 55.28 | 57.30 | 40,942 | +0.29(+0.51%) |
Feb 07, 2022 | 57.32 | 57.32 | 56.48 | 57.01 | 27,225 | -0.05(-0.08%) |
Feb 04, 2022 | 57.26 | 57.26 | 56.70 | 57.06 | 38,576 | -0.60(-1.04%) |
Feb 03, 2022 | 57.48 | 57.66 | 33,821 | -0.05(-0.09%) | ||
Feb 02, 2022 | 58.89 | 58.89 | 56.96 | 57.71 | 44,250 | +0.37(+0.65%) |