Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.68 | 43.41 | 42.02 | 42.05 | 791,063 | -1.09(-2.53%) |
Apr 28, 2022 | 41.33 | 43.60 | 41.19 | 43.14 | 972,278 | +2.31(+5.66%) |
Apr 27, 2022 | 41.14 | 42.11 | 40.60 | 40.83 | 1,235,596 | -0.32(-0.77%) |
Apr 26, 2022 | 42.54 | 42.75 | 41.05 | 41.14 | 990,641 | -1.83(-4.25%) |
Apr 25, 2022 | 41.08 | 43.05 | 40.77 | 42.97 | 1,535,755 | +1.50(+3.61%) |
Apr 22, 2022 | 43.25 | 44.27 | 41.43 | 41.47 | 1,246,347 | -1.72(-3.97%) |
Apr 21, 2022 | 43.55 | 44.66 | 42.66 | 43.19 | 2,202,624 | +0.04(+0.09%) |
Apr 20, 2022 | 44.33 | 44.33 | 42.81 | 43.15 | 1,463,053 | -0.87(-1.98%) |
Apr 19, 2022 | 41.72 | 44.21 | 41.51 | 44.02 | 1,409,804 | +2.13(+5.09%) |
Apr 18, 2022 | 41.52 | 42.10 | 40.78 | 41.89 | 841,982 | +0.05(+0.12%) |
Apr 14, 2022 | 42.17 | 42.41 | 41.67 | 41.84 | 862,388 | -0.59(-1.38%) |
Apr 13, 2022 | 41.79 | 42.88 | 41.66 | 42.42 | 680,108 | +0.55(+1.30%) |
Apr 12, 2022 | 42.50 | 43.10 | 41.67 | 41.88 | 1,193,563 | -0.08(-0.19%) |
Apr 11, 2022 | 41.77 | 42.55 | 41.52 | 41.96 | 684,883 | -0.33(-0.77%) |
Apr 08, 2022 | 42.53 | 42.75 | 42.00 | 42.28 | 775,774 | -0.53(-1.23%) |
Apr 07, 2022 | 42.00 | 43.79 | 41.59 | 42.81 | 868,302 | +0.61(+1.43%) |
Apr 06, 2022 | 42.88 | 43.35 | 41.50 | 42.20 | 939,111 | -1.44(-3.30%) |
Apr 05, 2022 | 44.20 | 44.59 | 43.10 | 43.64 | 1,329,095 | -0.84(-1.90%) |
Apr 04, 2022 | 43.89 | 45.07 | 43.84 | 44.49 | 689,771 | +0.60(+1.36%) |
Apr 01, 2022 | 43.77 | 44.39 | 43.43 | 43.89 | 919,474 | +0.07(+0.16%) |
Mar 31, 2022 | 44.10 | 45.32 | 43.63 | 43.82 | 658,614 | -0.28(-0.63%) |
Mar 30, 2022 | 44.49 | 44.97 | 43.78 | 44.10 | 488,630 | -0.87(-1.94%) |
Mar 29, 2022 | 43.71 | 45.33 | 43.58 | 44.97 | 1,165,822 | +1.82(+4.21%) |
Mar 28, 2022 | 41.41 | 43.17 | 41.41 | 43.16 | 1,086,012 | +1.65(+3.97%) |
Mar 25, 2022 | 42.24 | 42.24 | 40.87 | 41.51 | 873,659 | -0.13(-0.31%) |
Mar 24, 2022 | 41.33 | 41.69 | 40.42 | 41.64 | 872,733 | +0.53(+1.28%) |
Mar 23, 2022 | 41.07 | 41.98 | 40.31 | 41.11 | 1,090,208 | -0.52(-1.24%) |
Mar 22, 2022 | 40.15 | 41.89 | 39.69 | 41.63 | 1,327,236 | +1.31(+3.25%) |
Mar 21, 2022 | 40.10 | 40.72 | 39.63 | 40.32 | 1,231,683 | -0.32(-0.78%) |
Mar 18, 2022 | 39.10 | 41.11 | 38.92 | 40.64 | 1,646,410 | +1.70(+4.36%) |
Mar 17, 2022 | 37.04 | 38.94 | 36.64 | 38.94 | 1,014,486 | +1.75(+4.69%) |
Mar 16, 2022 | 35.83 | 37.36 | 35.67 | 37.20 | 696,761 | +2.08(+5.93%) |
Mar 15, 2022 | 34.36 | 35.13 | 34.23 | 35.11 | 1,007,909 | +0.72(+2.11%) |
Mar 14, 2022 | 36.00 | 36.50 | 34.17 | 34.39 | 1,325,596 | -1.76(-4.86%) |
Mar 11, 2022 | 37.32 | 37.83 | 36.14 | 36.14 | 828,623 | -0.80(-2.17%) |
Mar 10, 2022 | 36.86 | 37.88 | 35.80 | 36.95 | 601,890 | -0.61(-1.61%) |
Mar 09, 2022 | 36.82 | 37.75 | 36.18 | 37.55 | 959,170 | +1.42(+3.93%) |
Mar 08, 2022 | 36.01 | 36.97 | 35.50 | 36.13 | 1,749,185 | -0.40(-1.09%) |
Mar 07, 2022 | 37.89 | 38.44 | 36.43 | 36.53 | 979,301 | -1.17(-3.10%) |
Mar 04, 2022 | 39.36 | 39.76 | 37.38 | 37.70 | 507,858 | -1.91(-4.83%) |
Mar 03, 2022 | 40.62 | 40.76 | 39.10 | 39.61 | 819,510 | -0.75(-1.87%) |
Mar 02, 2022 | 39.64 | 40.62 | 38.66 | 40.37 | 1,173,916 | +2.06(+5.38%) |
Mar 01, 2022 | 39.37 | 41.25 | 38.03 | 38.31 | 1,592,170 | +0.26(+0.68%) |
Feb 28, 2022 | 37.87 | 38.80 | 36.99 | 38.05 | 1,263,881 | -0.09(-0.23%) |
Feb 25, 2022 | 37.76 | 38.23 | 37.48 | 38.14 | 773,264 | +0.36(+0.94%) |
Feb 24, 2022 | 34.72 | 38.05 | 34.20 | 37.78 | 777,674 | +2.29(+6.45%) |
Feb 23, 2022 | 36.95 | 37.85 | 35.42 | 35.49 | 801,809 | -0.97(-2.66%) |
Feb 22, 2022 | 36.79 | 37.47 | 36.30 | 36.46 | 712,664 | -0.66(-1.79%) |
Feb 18, 2022 | 37.13 | 0 | -0.36(-0.95%) | |||
Feb 17, 2022 | 39.25 | 39.72 | 37.34 | 37.48 | 798,253 | -2.28(-5.73%) |
Feb 16, 2022 | 39.64 | 39.91 | 39.03 | 39.76 | 374,540 | -0.38(-0.94%) |
Feb 15, 2022 | 39.39 | 40.30 | 39.18 | 40.14 | 792,920 | +1.46(+3.77%) |
Feb 14, 2022 | 39.35 | 40.07 | 38.48 | 38.68 | 869,028 | -0.62(-1.59%) |
Feb 11, 2022 | 40.33 | 41.19 | 39.16 | 39.31 | 1,065,685 | -1.02(-2.53%) |
Feb 10, 2022 | 39.46 | 41.39 | 39.32 | 40.33 | 1,032,824 | -0.13(-0.32%) |
Feb 09, 2022 | 39.27 | 40.51 | 39.27 | 40.46 | 515,896 | +1.66(+4.29%) |
Feb 08, 2022 | 37.85 | 38.95 | 37.48 | 38.79 | 569,152 | +0.67(+1.77%) |
Feb 07, 2022 | 38.53 | 39.65 | 37.87 | 38.12 | 739,214 | -0.22(-0.57%) |
Feb 04, 2022 | 37.51 | 38.69 | 37.28 | 38.34 | 425,233 | +0.78(+2.09%) |
Feb 03, 2022 | 38.39 | 37.49 | 37.55 | 829,886 | -1.90(-4.82%) | |
Feb 02, 2022 | 40.07 | 40.27 | 38.95 | 39.46 | 530,769 | -0.52(-1.29%) |