Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.66 | 39.66 | 37.81 | 37.81 | 19,786 | -1.36(-3.48%) |
Apr 28, 2022 | 38.50 | 39.20 | 38.50 | 39.17 | 1,079 | +1.13(+2.97%) |
Apr 27, 2022 | 38.21 | 38.47 | 37.90 | 38.04 | 2,725 | +0.39(+1.03%) |
Apr 26, 2022 | 39.42 | 39.45 | 37.63 | 37.66 | 4,076 | -2.33(-5.82%) |
Apr 25, 2022 | 39.56 | 39.98 | 39.30 | 39.98 | 1,031 | -0.26(-0.66%) |
Apr 22, 2022 | 41.61 | 41.62 | 40.25 | 40.25 | 2,683 | -1.46(-3.51%) |
Apr 21, 2022 | 43.43 | 43.43 | 41.71 | 41.71 | 1,083 | -0.94(-2.20%) |
Apr 20, 2022 | 42.80 | 42.82 | 42.63 | 42.65 | 1,891 | +0.63(+1.51%) |
Apr 19, 2022 | 41.44 | 42.02 | 41.44 | 42.02 | 5,314 | +0.33(+0.78%) |
Apr 18, 2022 | 42.12 | 42.26 | 41.66 | 41.69 | 1,480 | -0.66(-1.56%) |
Apr 14, 2022 | 43.00 | 43.00 | 42.35 | 42.35 | 239 | -0.21(-0.50%) |
Apr 13, 2022 | 41.91 | 42.56 | 41.91 | 42.56 | 735 | +0.95(+2.28%) |
Apr 12, 2022 | 42.49 | 42.49 | 41.58 | 41.61 | 1,341 | -0.81(-1.91%) |
Apr 11, 2022 | 42.99 | 43.05 | 42.43 | 42.43 | 793 | -0.85(-1.97%) |
Apr 08, 2022 | 43.60 | 43.82 | 43.28 | 43.28 | 3,581 | -0.06(-0.14%) |
Apr 07, 2022 | 43.20 | 43.34 | 42.66 | 43.34 | 1,925 | +0.02(+0.05%) |
Apr 06, 2022 | 42.86 | 43.71 | 42.86 | 43.32 | 3,732 | -0.85(-1.93%) |
Apr 05, 2022 | 45.05 | 45.05 | 44.15 | 44.17 | 459 | -1.13(-2.49%) |
Apr 04, 2022 | 44.88 | 45.29 | 44.88 | 45.29 | 1,187 | +0.11(+0.24%) |
Apr 01, 2022 | 44.96 | 45.19 | 44.63 | 45.19 | 20,690 | +0.56(+1.25%) |
Mar 31, 2022 | 45.15 | 45.15 | 44.28 | 44.63 | 19,418 | -1.00(-2.19%) |
Mar 30, 2022 | 45.95 | 45.97 | 45.46 | 45.63 | 1,046 | -0.26(-0.57%) |
Mar 29, 2022 | 45.70 | 45.97 | 45.68 | 45.89 | 2,519 | +1.88(+4.28%) |
Mar 28, 2022 | 44.10 | 44.10 | 43.53 | 44.00 | 1,724 | -0.24(-0.54%) |
Mar 25, 2022 | 44.26 | 44.30 | 44.23 | 44.24 | 652 | +0.06(+0.13%) |
Mar 24, 2022 | 44.08 | 44.26 | 43.67 | 44.19 | 1,979 | +0.67(+1.54%) |
Mar 23, 2022 | 43.92 | 43.92 | 43.49 | 43.52 | 1,702 | -1.14(-2.56%) |
Mar 22, 2022 | 44.57 | 44.77 | 44.57 | 44.66 | 1,408 | +0.94(+2.14%) |
Mar 21, 2022 | 44.38 | 44.38 | 43.49 | 43.72 | 2,245 | -0.65(-1.47%) |
Mar 18, 2022 | 43.50 | 44.37 | 43.50 | 44.37 | 1,497 | +0.80(+1.84%) |
Mar 17, 2022 | 43.57 | 43.57 | 43.35 | 43.57 | 1,975 | +0.82(+1.92%) |
Mar 16, 2022 | 42.00 | 42.75 | 42.00 | 42.75 | 1,766 | +2.75(+6.88%) |
Mar 15, 2022 | 39.59 | 40.07 | 39.58 | 40.00 | 1,499 | +0.71(+1.82%) |
Mar 14, 2022 | 39.16 | 39.28 | 39.16 | 39.28 | 1,098 | +0.68(+1.77%) |
Mar 11, 2022 | 40.12 | 40.12 | 38.58 | 38.60 | 1,448 | -0.75(-1.90%) |
Mar 10, 2022 | 39.34 | 39.35 | 39.34 | 39.35 | 1,279 | -1.14(-2.81%) |
Mar 09, 2022 | 40.48 | 40.69 | 40.48 | 40.48 | 1,899 | +3.32(+8.95%) |
Mar 08, 2022 | 37.21 | 38.65 | 36.77 | 37.16 | 10,436 | +0.48(+1.31%) |
Mar 07, 2022 | 38.59 | 38.59 | 36.37 | 36.68 | 3,957 | -2.49(-6.36%) |
Mar 04, 2022 | 39.41 | 39.41 | 38.40 | 39.17 | 4,368 | -2.30(-5.56%) |
Mar 03, 2022 | 42.76 | 42.76 | 41.43 | 41.47 | 2,314 | -1.66(-3.84%) |
Mar 02, 2022 | 42.87 | 43.32 | 42.87 | 43.13 | 1,000 | +1.00(+2.38%) |
Mar 01, 2022 | 43.91 | 43.91 | 42.12 | 42.13 | 1,948 | -2.03(-4.59%) |
Feb 28, 2022 | 43.84 | 44.94 | 43.84 | 44.15 | 1,366 | -1.61(-3.52%) |
Feb 25, 2022 | 45.24 | 45.76 | 45.24 | 45.76 | 519 | +2.26(+5.18%) |
Feb 24, 2022 | 41.76 | 43.51 | 41.47 | 43.51 | 3,079 | -1.31(-2.93%) |
Feb 23, 2022 | 44.82 | 44.82 | 44.82 | 44.82 | 263 | -0.64(-1.42%) |
Feb 22, 2022 | 45.72 | 46.09 | 45.20 | 45.47 | 6,201 | -1.25(-2.67%) |
Feb 18, 2022 | 46.71 | 0 | -0.45(-0.96%) | |||
Feb 17, 2022 | 48.09 | 48.09 | 47.02 | 47.16 | 1,758 | -1.36(-2.79%) |
Feb 16, 2022 | 48.28 | 48.52 | 47.93 | 48.52 | 7,635 | +0.32(+0.66%) |
Feb 15, 2022 | 47.91 | 48.21 | 47.91 | 48.20 | 1,528 | +1.74(+3.75%) |
Feb 14, 2022 | 46.78 | 46.80 | 46.38 | 46.46 | 4,068 | -0.63(-1.33%) |
Feb 11, 2022 | 48.68 | 48.69 | 47.09 | 47.09 | 2,209 | -1.56(-3.20%) |
Feb 10, 2022 | 49.88 | 49.88 | 48.65 | 48.65 | 4,336 | -1.36(-2.72%) |
Feb 09, 2022 | 49.87 | 50.02 | 49.70 | 50.01 | 845 | +1.61(+3.33%) |
Feb 08, 2022 | 48.32 | 48.39 | 48.32 | 48.39 | 768 | +0.60(+1.25%) |
Feb 07, 2022 | 48.01 | 48.23 | 47.78 | 47.79 | 3,084 | +0.10(+0.21%) |
Feb 04, 2022 | 47.39 | 47.69 | 47.17 | 47.69 | 2,117 | +0.22(+0.47%) |
Feb 03, 2022 | 48.27 | 47.47 | 47.47 | 2,885 | -1.47(-3.00%) | |
Feb 02, 2022 | 49.30 | 49.30 | 48.80 | 48.94 | 4,444 | +0.62(+1.29%) |