Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.08 | 42.26 | 40.87 | 41.14 | 140,723 | -1.28(-3.01%) |
Apr 28, 2022 | 41.79 | 42.63 | 41.26 | 42.42 | 142,880 | +1.05(+2.53%) |
Apr 27, 2022 | 41.50 | 42.84 | 41.27 | 41.37 | 149,083 | -0.15(-0.36%) |
Apr 26, 2022 | 42.80 | 42.80 | 41.49 | 41.52 | 132,414 | -1.50(-3.49%) |
Apr 25, 2022 | 42.08 | 43.11 | 41.67 | 43.02 | 121,375 | +0.82(+1.95%) |
Apr 22, 2022 | 42.85 | 43.27 | 42.02 | 42.20 | 102,898 | -0.65(-1.52%) |
Apr 21, 2022 | 43.37 | 43.91 | 42.77 | 42.85 | 135,120 | -0.64(-1.48%) |
Apr 20, 2022 | 43.28 | 43.84 | 43.15 | 43.50 | 97,734 | +0.58(+1.35%) |
Apr 19, 2022 | 42.15 | 43.28 | 42.14 | 42.92 | 106,817 | +0.58(+1.37%) |
Apr 18, 2022 | 44.46 | 44.46 | 42.27 | 42.34 | 150,932 | -1.84(-4.16%) |
Apr 14, 2022 | 43.38 | 44.54 | 43.22 | 44.18 | 200,298 | +1.05(+2.42%) |
Apr 13, 2022 | 44.67 | 44.74 | 42.45 | 43.13 | 239,850 | -1.52(-3.41%) |
Apr 12, 2022 | 43.83 | 44.88 | 43.66 | 44.66 | 234,284 | +1.17(+2.68%) |
Apr 11, 2022 | 42.50 | 43.58 | 42.44 | 43.49 | 158,468 | +0.63(+1.46%) |
Apr 08, 2022 | 43.70 | 44.18 | 42.78 | 42.86 | 259,627 | -0.73(-1.67%) |
Apr 07, 2022 | 42.46 | 43.88 | 42.34 | 43.59 | 244,232 | +1.16(+2.73%) |
Apr 06, 2022 | 42.21 | 42.78 | 42.08 | 42.43 | 207,042 | -0.07(-0.18%) |
Apr 05, 2022 | 42.36 | 42.71 | 42.10 | 42.51 | 142,751 | +0.11(+0.26%) |
Apr 04, 2022 | 41.97 | 42.51 | 41.21 | 42.40 | 141,244 | +0.70(+1.68%) |
Apr 01, 2022 | 40.62 | 41.76 | 40.48 | 41.70 | 193,762 | +1.10(+2.71%) |
Mar 31, 2022 | 41.03 | 41.48 | 40.44 | 40.60 | 141,039 | -0.63(-1.52%) |
Mar 30, 2022 | 41.56 | 41.67 | 41.01 | 41.22 | 111,583 | -0.53(-1.27%) |
Mar 29, 2022 | 40.59 | 41.83 | 40.59 | 41.75 | 157,548 | +1.19(+2.95%) |
Mar 28, 2022 | 39.69 | 40.65 | 39.69 | 40.56 | 100,446 | +0.79(+1.99%) |
Mar 25, 2022 | 39.68 | 40.21 | 39.42 | 39.77 | 117,791 | +0.02(+0.05%) |
Mar 24, 2022 | 39.89 | 40.21 | 39.22 | 39.75 | 111,201 | +0.08(+0.21%) |
Mar 23, 2022 | 40.34 | 40.39 | 38.94 | 39.66 | 135,164 | -0.91(-2.25%) |
Mar 22, 2022 | 40.17 | 40.97 | 40.00 | 40.58 | 144,573 | +0.27(+0.67%) |
Mar 21, 2022 | 40.68 | 41.68 | 39.94 | 40.31 | 202,090 | -0.63(-1.55%) |
Mar 18, 2022 | 39.78 | 41.04 | 38.96 | 40.94 | 806,251 | +2.17(+5.61%) |
Mar 17, 2022 | 39.27 | 39.65 | 38.63 | 38.77 | 239,041 | -0.49(-1.26%) |
Mar 16, 2022 | 38.04 | 39.57 | 38.04 | 39.26 | 281,599 | +1.46(+3.85%) |
Mar 15, 2022 | 36.72 | 37.89 | 36.52 | 37.81 | 222,618 | +1.41(+3.87%) |
Mar 14, 2022 | 36.96 | 36.96 | 35.56 | 36.40 | 414,376 | -0.50(-1.37%) |
Mar 11, 2022 | 37.80 | 39.58 | 35.82 | 36.90 | 350,494 | -1.02(-2.68%) |
Mar 10, 2022 | 40.11 | 40.56 | 37.60 | 37.92 | 237,459 | -2.74(-6.75%) |
Mar 09, 2022 | 39.97 | 41.27 | 39.97 | 40.66 | 199,682 | +1.30(+3.30%) |
Mar 08, 2022 | 40.18 | 40.18 | 38.55 | 39.36 | 170,946 | -0.80(-2.00%) |
Mar 07, 2022 | 40.73 | 40.73 | 39.71 | 40.17 | 222,286 | +0.33(+0.82%) |
Mar 04, 2022 | 39.87 | 40.09 | 39.51 | 39.84 | 118,457 | -0.35(-0.86%) |
Mar 03, 2022 | 41.24 | 41.32 | 39.94 | 40.19 | 134,885 | -0.81(-1.98%) |
Mar 02, 2022 | 40.10 | 41.21 | 39.21 | 41.00 | 112,423 | +0.56(+1.38%) |
Mar 01, 2022 | 40.98 | 41.32 | 39.73 | 40.44 | 165,848 | -0.63(-1.55%) |
Feb 28, 2022 | 40.04 | 41.20 | 40.03 | 41.07 | 190,843 | +0.62(+1.52%) |
Feb 25, 2022 | 39.57 | 40.48 | 39.63 | 40.46 | 141,658 | +1.05(+2.68%) |
Feb 24, 2022 | 37.42 | 39.44 | 36.98 | 39.40 | 199,261 | +1.60(+4.22%) |
Feb 23, 2022 | 39.74 | 39.80 | 37.78 | 37.81 | 138,718 | -1.70(-4.30%) |
Feb 22, 2022 | 39.36 | 39.93 | 38.92 | 39.50 | 165,733 | -0.09(-0.24%) |
Feb 18, 2022 | 39.60 | 0 | -0.74(-1.83%) | |||
Feb 17, 2022 | 40.32 | 40.75 | 39.94 | 40.34 | 117,632 | -0.13(-0.32%) |
Feb 16, 2022 | 41.78 | 41.78 | 40.08 | 40.47 | 204,460 | -1.28(-3.06%) |
Feb 15, 2022 | 42.59 | 43.24 | 41.66 | 41.74 | 130,691 | -0.67(-1.58%) |
Feb 14, 2022 | 42.35 | 42.60 | 41.72 | 42.42 | 185,724 | +0.11(+0.26%) |
Feb 11, 2022 | 41.64 | 42.37 | 41.64 | 42.30 | 174,861 | +0.93(+2.26%) |
Feb 10, 2022 | 41.77 | 42.39 | 41.12 | 41.37 | 242,993 | -0.93(-2.21%) |
Feb 09, 2022 | 41.85 | 42.46 | 41.73 | 42.30 | 180,779 | +0.51(+1.23%) |
Feb 08, 2022 | 39.99 | 41.99 | 39.99 | 41.79 | 148,206 | +1.71(+4.26%) |
Feb 07, 2022 | 39.90 | 40.35 | 39.43 | 40.08 | 160,943 | +0.35(+0.87%) |
Feb 04, 2022 | 40.71 | 40.95 | 39.12 | 39.74 | 201,857 | -0.97(-2.38%) |
Feb 03, 2022 | 41.17 | 40.66 | 40.71 | 143,914 | -0.63(-1.53%) | |
Feb 02, 2022 | 41.76 | 42.48 | 41.03 | 41.34 | 182,198 | -0.27(-0.65%) |