Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.63 | 40.54 | 38.31 | 38.45 | 517,354 | -1.55(-3.87%) |
Apr 28, 2022 | 39.90 | 40.46 | 37.81 | 40.00 | 444,956 | +0.56(+1.42%) |
Apr 27, 2022 | 40.38 | 41.81 | 39.28 | 39.44 | 581,940 | -0.74(-1.84%) |
Apr 26, 2022 | 41.08 | 41.46 | 40.13 | 40.18 | 603,428 | -1.46(-3.51%) |
Apr 25, 2022 | 39.74 | 41.89 | 39.50 | 41.64 | 644,055 | +1.17(+2.89%) |
Apr 22, 2022 | 41.92 | 42.46 | 40.30 | 40.47 | 392,951 | -1.91(-4.51%) |
Apr 21, 2022 | 44.52 | 44.92 | 42.17 | 42.38 | 616,457 | -1.80(-4.07%) |
Apr 20, 2022 | 43.44 | 44.66 | 42.44 | 44.18 | 501,106 | +0.97(+2.24%) |
Apr 19, 2022 | 41.71 | 43.71 | 41.36 | 43.21 | 483,278 | +1.65(+3.97%) |
Apr 18, 2022 | 42.66 | 42.66 | 40.78 | 41.56 | 460,865 | -0.39(-0.93%) |
Apr 14, 2022 | 43.38 | 44.02 | 41.82 | 41.95 | 476,422 | -1.50(-3.45%) |
Apr 13, 2022 | 42.66 | 44.08 | 42.50 | 43.45 | 381,821 | +0.80(+1.88%) |
Apr 12, 2022 | 44.12 | 45.42 | 42.28 | 42.65 | 473,199 | -0.90(-2.07%) |
Apr 11, 2022 | 44.34 | 44.61 | 43.20 | 43.55 | 469,727 | -1.29(-2.88%) |
Apr 08, 2022 | 46.58 | 47.21 | 44.76 | 44.84 | 475,762 | -1.99(-4.25%) |
Apr 07, 2022 | 47.42 | 47.77 | 45.76 | 46.83 | 922,780 | -0.63(-1.33%) |
Apr 06, 2022 | 47.46 | 47.71 | 46.52 | 47.46 | 719,310 | -0.61(-1.27%) |
Apr 05, 2022 | 49.61 | 49.64 | 47.86 | 48.07 | 639,495 | -1.42(-2.87%) |
Apr 04, 2022 | 52.12 | 52.81 | 49.15 | 49.49 | 775,933 | -2.45(-4.72%) |
Apr 01, 2022 | 51.33 | 53.10 | 51.11 | 51.94 | 844,394 | +0.54(+1.05%) |
Mar 31, 2022 | 50.78 | 52.31 | 50.01 | 51.40 | 465,912 | +0.50(+0.98%) |
Mar 30, 2022 | 51.65 | 53.08 | 50.73 | 50.90 | 457,875 | -0.90(-1.74%) |
Mar 29, 2022 | 51.45 | 52.93 | 51.21 | 51.80 | 619,534 | +1.25(+2.47%) |
Mar 28, 2022 | 49.78 | 50.95 | 48.89 | 50.55 | 321,867 | +0.67(+1.34%) |
Mar 25, 2022 | 49.70 | 50.21 | 49.07 | 49.88 | 479,665 | +0.38(+0.77%) |
Mar 24, 2022 | 48.95 | 49.76 | 47.70 | 49.50 | 552,679 | +0.92(+1.89%) |
Mar 23, 2022 | 49.41 | 50.10 | 48.57 | 48.58 | 412,004 | -1.45(-2.90%) |
Mar 22, 2022 | 48.91 | 50.70 | 48.91 | 50.03 | 544,849 | +1.13(+2.31%) |
Mar 21, 2022 | 48.68 | 49.79 | 47.65 | 48.90 | 528,253 | +0.00(+0.00%) |
Mar 18, 2022 | 49.34 | 50.72 | 48.44 | 48.90 | 752,410 | +0.27(+0.56%) |
Mar 17, 2022 | 45.00 | 48.80 | 44.75 | 48.63 | 738,315 | +3.01(+6.60%) |
Mar 16, 2022 | 43.01 | 45.74 | 42.73 | 45.62 | 634,897 | +3.66(+8.72%) |
Mar 15, 2022 | 40.33 | 42.00 | 40.27 | 41.96 | 667,697 | +1.81(+4.51%) |
Mar 14, 2022 | 43.70 | 44.24 | 39.61 | 40.15 | 557,772 | -3.33(-7.66%) |
Mar 11, 2022 | 44.99 | 45.05 | 43.31 | 43.48 | 445,661 | -1.18(-2.64%) |
Mar 10, 2022 | 44.66 | 45.38 | 43.02 | 44.66 | 453,755 | -1.01(-2.21%) |
Mar 09, 2022 | 43.47 | 46.18 | 43.19 | 45.67 | 584,942 | +2.99(+7.01%) |
Mar 08, 2022 | 43.31 | 44.33 | 41.71 | 42.68 | 734,970 | -0.78(-1.79%) |
Mar 07, 2022 | 43.84 | 44.27 | 43.10 | 43.46 | 796,643 | -0.24(-0.55%) |
Mar 04, 2022 | 43.50 | 44.47 | 42.79 | 43.70 | 692,609 | +0.12(+0.28%) |
Mar 03, 2022 | 44.83 | 44.83 | 42.94 | 43.58 | 945,324 | -0.95(-2.13%) |
Mar 02, 2022 | 42.99 | 44.94 | 42.21 | 44.53 | 1,286,055 | +1.42(+3.29%) |
Mar 01, 2022 | 38.96 | 43.63 | 38.16 | 43.11 | 1,537,302 | +3.75(+9.53%) |
Feb 28, 2022 | 38.12 | 39.59 | 37.98 | 39.36 | 1,451,281 | +0.68(+1.76%) |
Feb 25, 2022 | 36.97 | 38.86 | 37.58 | 38.68 | 737,830 | +2.01(+5.48%) |
Feb 24, 2022 | 33.36 | 36.74 | 32.86 | 36.67 | 1,347,217 | +2.05(+5.92%) |
Feb 23, 2022 | 36.63 | 37.16 | 34.53 | 34.62 | 585,733 | -1.55(-4.29%) |
Feb 22, 2022 | 36.74 | 37.37 | 35.64 | 36.17 | 524,179 | -0.97(-2.61%) |
Feb 18, 2022 | 37.14 | 0 | -1.57(-4.06%) | |||
Feb 17, 2022 | 40.49 | 40.49 | 38.65 | 38.71 | 618,083 | -2.08(-5.10%) |
Feb 16, 2022 | 40.88 | 41.03 | 39.49 | 40.79 | 289,875 | -0.49(-1.19%) |
Feb 15, 2022 | 41.33 | 41.73 | 40.93 | 41.28 | 425,177 | +0.55(+1.35%) |
Feb 14, 2022 | 40.60 | 41.41 | 40.03 | 40.73 | 543,982 | -0.13(-0.32%) |
Feb 11, 2022 | 40.75 | 42.01 | 39.48 | 40.86 | 824,990 | +0.06(+0.15%) |
Feb 10, 2022 | 39.66 | 41.30 | 39.02 | 40.80 | 682,266 | -0.03(-0.07%) |
Feb 09, 2022 | 39.89 | 40.85 | 39.54 | 40.83 | 622,226 | +1.83(+4.69%) |
Feb 08, 2022 | 38.89 | 39.50 | 37.88 | 39.00 | 1,160,787 | -0.14(-0.36%) |
Feb 07, 2022 | 37.71 | 39.93 | 37.67 | 39.14 | 1,141,843 | +1.12(+2.95%) |
Feb 04, 2022 | 37.03 | 38.44 | 36.56 | 38.02 | 539,456 | +0.90(+2.42%) |
Feb 03, 2022 | 38.46 | 37.00 | 37.12 | 792,384 | -1.98(-5.06%) | |
Feb 02, 2022 | 41.04 | 41.04 | 38.73 | 39.10 | 771,399 | -1.56(-3.84%) |