Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.92 | 42.71 | 41.30 | 41.35 | 851,833 | -0.90(-2.13%) |
Apr 28, 2022 | 42.28 | 42.75 | 41.23 | 42.25 | 821,449 | +0.24(+0.57%) |
Apr 27, 2022 | 42.57 | 43.06 | 42.00 | 42.01 | 1,244,030 | -0.71(-1.66%) |
Apr 26, 2022 | 43.35 | 43.67 | 42.41 | 42.72 | 1,582,284 | -0.93(-2.13%) |
Apr 25, 2022 | 43.28 | 44.06 | 43.05 | 43.65 | 1,661,381 | -0.09(-0.21%) |
Apr 22, 2022 | 45.08 | 45.31 | 43.66 | 43.74 | 1,119,611 | -1.40(-3.10%) |
Apr 21, 2022 | 46.07 | 46.27 | 44.88 | 45.14 | 721,812 | -0.64(-1.40%) |
Apr 20, 2022 | 45.82 | 46.48 | 45.14 | 45.78 | 467,611 | +0.35(+0.77%) |
Apr 19, 2022 | 44.90 | 45.81 | 44.90 | 45.43 | 729,508 | +0.13(+0.29%) |
Apr 18, 2022 | 45.72 | 46.10 | 45.06 | 45.30 | 763,795 | -0.38(-0.83%) |
Apr 14, 2022 | 47.24 | 47.30 | 45.56 | 45.68 | 1,680,265 | -1.64(-3.47%) |
Apr 13, 2022 | 46.44 | 47.55 | 46.14 | 47.32 | 796,249 | +0.92(+1.98%) |
Apr 12, 2022 | 47.01 | 47.52 | 45.97 | 46.40 | 1,635,533 | -0.33(-0.71%) |
Apr 11, 2022 | 46.73 | 47.33 | 46.50 | 46.73 | 1,019,970 | -0.25(-0.53%) |
Apr 08, 2022 | 47.56 | 47.85 | 46.86 | 46.98 | 779,997 | -0.52(-1.09%) |
Apr 07, 2022 | 47.09 | 48.01 | 47.09 | 47.50 | 696,809 | +0.11(+0.23%) |
Apr 06, 2022 | 47.15 | 47.65 | 46.73 | 47.39 | 876,765 | -0.41(-0.86%) |
Apr 05, 2022 | 48.52 | 48.86 | 47.55 | 47.80 | 780,117 | -0.88(-1.81%) |
Apr 04, 2022 | 49.06 | 49.49 | 48.09 | 48.68 | 680,854 | -0.50(-1.02%) |
Apr 01, 2022 | 49.30 | 50.00 | 48.57 | 49.18 | 747,452 | -0.11(-0.22%) |
Mar 31, 2022 | 49.92 | 50.35 | 49.19 | 49.29 | 795,459 | -0.53(-1.06%) |
Mar 30, 2022 | 50.31 | 50.49 | 49.24 | 49.82 | 908,431 | -0.84(-1.66%) |
Mar 29, 2022 | 50.31 | 50.93 | 49.77 | 50.66 | 1,001,794 | +0.67(+1.34%) |
Mar 28, 2022 | 50.20 | 50.68 | 49.59 | 49.99 | 892,938 | -0.37(-0.73%) |
Mar 25, 2022 | 50.50 | 50.58 | 50.03 | 50.36 | 639,859 | -0.10(-0.20%) |
Mar 24, 2022 | 49.70 | 50.99 | 49.31 | 50.46 | 1,182,095 | +0.76(+1.53%) |
Mar 23, 2022 | 49.02 | 50.41 | 48.67 | 49.70 | 947,276 | +0.29(+0.59%) |
Mar 22, 2022 | 49.19 | 49.91 | 49.06 | 49.41 | 1,106,124 | +0.37(+0.75%) |
Mar 21, 2022 | 48.05 | 49.06 | 47.93 | 49.04 | 686,329 | +0.69(+1.43%) |
Mar 18, 2022 | 47.65 | 48.41 | 47.45 | 48.35 | 2,010,571 | +0.79(+1.66%) |
Mar 17, 2022 | 46.87 | 47.72 | 46.59 | 47.56 | 757,075 | +0.62(+1.32%) |
Mar 16, 2022 | 45.04 | 46.95 | 44.82 | 46.94 | 1,061,999 | +2.43(+5.46%) |
Mar 15, 2022 | 43.51 | 44.57 | 43.19 | 44.51 | 699,636 | +1.20(+2.77%) |
Mar 14, 2022 | 43.82 | 44.28 | 42.83 | 43.31 | 1,002,421 | -0.94(-2.12%) |
Mar 11, 2022 | 45.47 | 45.78 | 44.10 | 44.25 | 893,892 | -0.98(-2.17%) |
Mar 10, 2022 | 44.76 | 44.33 | 45.23 | 569,348 | -0.24(-0.53%) | |
Mar 09, 2022 | 44.72 | 45.73 | 44.72 | 45.47 | 807,339 | +1.31(+2.97%) |
Mar 08, 2022 | 44.43 | 45.78 | 43.96 | 44.16 | 1,057,152 | -0.81(-1.80%) |
Mar 07, 2022 | 46.40 | 46.90 | 44.54 | 44.97 | 892,087 | -1.33(-2.87%) |
Mar 04, 2022 | 47.16 | 47.73 | 45.60 | 46.30 | 966,514 | -1.14(-2.40%) |
Mar 03, 2022 | 49.29 | 49.29 | 46.52 | 47.44 | 1,160,011 | -1.60(-3.26%) |
Mar 02, 2022 | 48.94 | 49.26 | 47.92 | 49.04 | 1,198,329 | -0.41(-0.83%) |
Mar 01, 2022 | 50.08 | 51.00 | 49.13 | 49.45 | 657,965 | -0.54(-1.08%) |
Feb 28, 2022 | 49.39 | 50.41 | 49.28 | 49.99 | 608,167 | +0.24(+0.48%) |
Feb 25, 2022 | 49.15 | 50.22 | 48.71 | 49.75 | 784,366 | +0.24(+0.48%) |
Feb 24, 2022 | 46.22 | 49.72 | 46.00 | 49.51 | 878,462 | +1.98(+4.17%) |
Feb 23, 2022 | 48.04 | 49.61 | 47.26 | 47.53 | 860,585 | -0.26(-0.54%) |
Feb 22, 2022 | 48.05 | 49.26 | 47.40 | 47.79 | 735,410 | -1.12(-2.29%) |
Feb 18, 2022 | 48.91 | 0 | -1.23(-2.45%) | |||
Feb 17, 2022 | 50.50 | 51.19 | 49.83 | 50.14 | 696,419 | -1.12(-2.18%) |
Feb 16, 2022 | 50.33 | 51.81 | 50.16 | 51.26 | 959,881 | +0.60(+1.18%) |
Feb 15, 2022 | 49.91 | 51.00 | 49.72 | 50.66 | 1,052,176 | +1.24(+2.51%) |
Feb 14, 2022 | 50.12 | 50.79 | 48.83 | 49.42 | 883,198 | -0.65(-1.30%) |
Feb 11, 2022 | 51.06 | 51.98 | 49.77 | 50.07 | 947,344 | -0.93(-1.82%) |
Feb 10, 2022 | 50.71 | 51.85 | 50.31 | 51.00 | 1,423,795 | +0.01(+0.02%) |
Feb 09, 2022 | 52.42 | 52.53 | 49.59 | 50.99 | 2,394,939 | +0.10(+0.20%) |
Feb 08, 2022 | 45.66 | 51.70 | 45.10 | 50.89 | 5,819,207 | +10.61(+26.34%) |
Feb 07, 2022 | 42.14 | 42.68 | 40.15 | 40.28 | 1,553,479 | -1.49(-3.57%) |
Feb 04, 2022 | 41.18 | 42.67 | 40.98 | 41.77 | 1,440,311 | +0.57(+1.38%) |
Feb 03, 2022 | 41.14 | 41.36 | 41.20 | 1,120,193 | -0.73(-1.74%) | |
Feb 02, 2022 | 41.53 | 42.22 | 41.09 | 41.93 | 1,496,529 | +0.22(+0.53%) |