Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.21 | 42.21 | 41.04 | 41.04 | 202 | -1.52(-3.57%) |
Apr 28, 2022 | 42.08 | 42.70 | 41.76 | 42.56 | 502 | +0.99(+2.38%) |
Apr 27, 2022 | 41.91 | 41.91 | 41.45 | 41.57 | 5,627 | -0.01(-0.02%) |
Apr 26, 2022 | 41.95 | 41.95 | 41.58 | 41.58 | 4,622 | -0.84(-1.98%) |
Apr 25, 2022 | 42.02 | 42.42 | 42.02 | 42.42 | 220 | -0.58(-1.35%) |
Apr 22, 2022 | 43.55 | 43.55 | 43.00 | 43.00 | 2,510 | -0.66(-1.51%) |
Apr 21, 2022 | 44.70 | 44.70 | 43.66 | 43.66 | 200 | -0.74(-1.67%) |
Apr 20, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 200 | +0.85(+1.95%) |
Apr 18, 2022 | 43.55 | 25 | -0.31(-0.71%) | |||
Apr 14, 2022 | 43.86 | 0 | +0.08(+0.18%) | |||
Apr 13, 2022 | 43.78 | 43.78 | 43.78 | 43.78 | 100 | -0.20(-0.45%) |
Apr 12, 2022 | 44.02 | 44.02 | 43.98 | 43.98 | 200 | -0.11(-0.25%) |
Apr 11, 2022 | 44.25 | 44.25 | 44.00 | 44.09 | 300 | -0.53(-1.19%) |
Apr 08, 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 164 | -0.08(-0.18%) |
Apr 07, 2022 | 44.41 | 44.70 | 44.41 | 44.70 | 300 | +0.21(+0.47%) |
Apr 06, 2022 | 44.45 | 44.49 | 44.43 | 44.49 | 350 | -0.52(-1.16%) |
Apr 05, 2022 | 45.37 | 45.52 | 45.01 | 45.01 | 944 | -0.39(-0.86%) |
Apr 04, 2022 | 45.18 | 45.41 | 45.18 | 45.40 | 458 | +0.54(+1.20%) |
Apr 01, 2022 | 45.06 | 45.06 | 44.86 | 44.86 | 4,278 | -0.17(-0.38%) |
Mar 31, 2022 | 45.64 | 45.64 | 45.03 | 45.03 | 371 | -0.52(-1.14%) |
Mar 30, 2022 | 45.55 | 45.55 | 45.55 | 45.55 | 106 | +0.13(+0.29%) |
Mar 28, 2022 | 45.42 | 52 | +1.10(+2.48%) | |||
Mar 23, 2022 | 44.32 | 41 | -0.27(-0.61%) | |||
Mar 22, 2022 | 44.59 | 44.59 | 44.59 | 44.59 | 404 | +0.47(+1.07%) |
Mar 21, 2022 | 44.32 | 44.32 | 44.12 | 44.12 | 481 | -0.11(-0.25%) |
Mar 18, 2022 | 43.67 | 44.23 | 43.67 | 44.23 | 363 | +1.29(+3.00%) |
Mar 16, 2022 | 42.94 | 29 | +0.95(+2.26%) | |||
Mar 15, 2022 | 41.72 | 41.99 | 41.72 | 41.99 | 1,676 | +0.51(+1.23%) |
Mar 14, 2022 | 41.90 | 42.12 | 41.33 | 41.48 | 10,952 | -0.36(-0.86%) |
Mar 11, 2022 | 42.54 | 42.55 | 41.84 | 41.84 | 2,556 | -0.48(-1.13%) |
Mar 10, 2022 | 42.00 | 42.32 | 41.81 | 42.32 | 6,183 | -0.29(-0.68%) |
Mar 09, 2022 | 42.24 | 42.61 | 42.24 | 42.61 | 2,400 | +1.09(+2.63%) |
Mar 08, 2022 | 41.77 | 42.26 | 41.32 | 41.52 | 8,309 | -0.75(-1.77%) |
Mar 07, 2022 | 42.27 | 42.27 | 42.27 | 42.27 | 5,345 | -0.68(-1.58%) |
Mar 04, 2022 | 42.27 | 42.95 | 5,345 | -0.36(-0.83%) | ||
Mar 03, 2022 | 43.31 | 43.31 | 43.31 | 43.31 | 378 | +0.15(+0.35%) |
Mar 02, 2022 | 42.95 | 43.19 | 42.95 | 43.16 | 1,917 | +0.42(+0.98%) |
Mar 01, 2022 | 42.50 | 42.74 | 42.50 | 42.74 | 351 | -0.05(-0.12%) |
Feb 25, 2022 | 42.79 | 4 | +1.21(+2.91%) | |||
Feb 24, 2022 | 41.21 | 41.69 | 40.85 | 41.58 | 5,576 | -0.82(-1.93%) |
Feb 23, 2022 | 43.00 | 43.00 | 42.40 | 42.40 | 737 | -0.29(-0.68%) |
Feb 22, 2022 | 42.90 | 42.90 | 42.44 | 42.69 | 825 | -0.46(-1.07%) |
Feb 18, 2022 | 43.15 | 0 | -0.28(-0.64%) | |||
Feb 17, 2022 | 44.08 | 44.08 | 43.43 | 43.43 | 3,755 | -1.10(-2.47%) |
Feb 16, 2022 | 44.05 | 44.53 | 44.04 | 44.53 | 2,277 | +0.34(+0.77%) |
Feb 15, 2022 | 44.12 | 44.29 | 44.10 | 44.19 | 10,508 | +0.54(+1.24%) |
Feb 14, 2022 | 43.77 | 43.84 | 43.39 | 43.65 | 20,500 | -0.15(-0.34%) |
Feb 11, 2022 | 44.67 | 44.84 | 43.80 | 43.80 | 33,482 | -0.89(-1.99%) |
Feb 10, 2022 | 44.95 | 45.37 | 44.66 | 44.69 | 15,107 | -0.67(-1.48%) |
Feb 09, 2022 | 45.25 | 45.46 | 45.24 | 45.36 | 14,111 | +0.56(+1.25%) |
Feb 08, 2022 | 44.36 | 44.82 | 44.36 | 44.80 | 7,990 | +0.39(+0.88%) |
Feb 07, 2022 | 44.68 | 44.72 | 44.33 | 44.41 | 5,029 | -0.54(-1.20%) |
Feb 04, 2022 | 44.35 | 44.95 | 44.17 | 44.95 | 3,578 | +0.36(+0.81%) |
Feb 03, 2022 | 44.83 | 44.59 | 44.59 | 3,446 | -0.19(-0.42%) |