Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.02 | 40.11 | 37.57 | 37.84 | 153,227 | -1.49(-3.79%) |
Apr 28, 2022 | 39.10 | 39.60 | 38.20 | 39.33 | 188,032 | +0.74(+1.92%) |
Apr 27, 2022 | 38.70 | 39.90 | 38.11 | 38.59 | 146,241 | -0.14(-0.36%) |
Apr 26, 2022 | 39.66 | 40.52 | 38.57 | 38.73 | 185,303 | -1.37(-3.42%) |
Apr 25, 2022 | 39.99 | 40.10 | 38.89 | 40.10 | 172,024 | -0.05(-0.12%) |
Apr 22, 2022 | 40.36 | 41.15 | 40.02 | 40.15 | 124,653 | -0.29(-0.72%) |
Apr 21, 2022 | 41.24 | 41.24 | 39.97 | 40.44 | 181,217 | -0.14(-0.34%) |
Apr 20, 2022 | 41.34 | 41.94 | 40.52 | 40.58 | 193,106 | -0.24(-0.59%) |
Apr 19, 2022 | 39.33 | 41.04 | 39.25 | 40.82 | 154,606 | +1.58(+4.03%) |
Apr 18, 2022 | 38.84 | 39.76 | 38.35 | 39.24 | 222,162 | +0.07(+0.18%) |
Apr 14, 2022 | 40.17 | 40.41 | 38.92 | 39.17 | 148,831 | -0.93(-2.32%) |
Apr 13, 2022 | 39.66 | 40.74 | 39.66 | 40.10 | 170,482 | +0.56(+1.42%) |
Apr 12, 2022 | 40.90 | 41.41 | 39.46 | 39.54 | 195,738 | -0.59(-1.47%) |
Apr 11, 2022 | 39.15 | 40.70 | 38.80 | 40.13 | 223,200 | +0.96(+2.45%) |
Apr 08, 2022 | 40.37 | 41.09 | 39.09 | 39.17 | 190,973 | -1.14(-2.83%) |
Apr 07, 2022 | 41.46 | 42.26 | 39.56 | 40.31 | 272,472 | -0.80(-1.95%) |
Apr 06, 2022 | 41.87 | 42.42 | 40.71 | 41.11 | 281,532 | -1.34(-3.16%) |
Apr 05, 2022 | 44.21 | 44.76 | 42.22 | 42.45 | 207,202 | -1.82(-4.11%) |
Apr 04, 2022 | 44.10 | 45.25 | 44.00 | 44.27 | 176,930 | +0.37(+0.84%) |
Apr 01, 2022 | 43.62 | 44.90 | 42.64 | 43.90 | 300,393 | +0.95(+2.21%) |
Mar 31, 2022 | 45.72 | 46.28 | 42.92 | 42.95 | 330,669 | -2.68(-5.87%) |
Mar 30, 2022 | 46.46 | 47.20 | 45.51 | 45.63 | 130,100 | -1.41(-3.00%) |
Mar 29, 2022 | 46.23 | 47.72 | 46.23 | 47.04 | 187,234 | +1.49(+3.27%) |
Mar 28, 2022 | 45.73 | 46.05 | 44.61 | 45.55 | 122,725 | -0.56(-1.21%) |
Mar 25, 2022 | 46.27 | 46.70 | 44.98 | 46.11 | 106,793 | +0.00(+0.00%) |
Mar 24, 2022 | 46.73 | 48.03 | 45.54 | 46.11 | 146,819 | -0.59(-1.26%) |
Mar 23, 2022 | 47.26 | 47.92 | 46.62 | 46.70 | 128,925 | -1.30(-2.71%) |
Mar 22, 2022 | 48.40 | 48.78 | 47.75 | 48.00 | 128,978 | -0.20(-0.41%) |
Mar 21, 2022 | 49.13 | 49.18 | 47.89 | 48.20 | 107,369 | -1.06(-2.15%) |
Mar 18, 2022 | 49.18 | 50.73 | 48.29 | 49.26 | 274,632 | +0.08(+0.16%) |
Mar 17, 2022 | 48.21 | 49.44 | 48.21 | 49.18 | 142,321 | +0.58(+1.19%) |
Mar 16, 2022 | 48.00 | 49.09 | 47.40 | 48.60 | 164,307 | +1.20(+2.53%) |
Mar 15, 2022 | 45.28 | 47.56 | 45.00 | 47.40 | 161,658 | +2.24(+4.96%) |
Mar 14, 2022 | 47.01 | 48.41 | 45.02 | 45.16 | 142,794 | -1.45(-3.11%) |
Mar 11, 2022 | 48.79 | 49.00 | 46.52 | 46.61 | 134,904 | -1.92(-3.96%) |
Mar 10, 2022 | 48.37 | 49.40 | 46.89 | 48.53 | 155,687 | -0.84(-1.70%) |
Mar 09, 2022 | 49.57 | 49.98 | 48.74 | 49.37 | 342,201 | +0.85(+1.75%) |
Mar 08, 2022 | 47.00 | 49.11 | 46.87 | 48.52 | 471,137 | +1.58(+3.37%) |
Mar 07, 2022 | 48.14 | 48.23 | 46.76 | 46.94 | 266,419 | -1.00(-2.09%) |
Mar 04, 2022 | 48.11 | 48.87 | 46.85 | 47.94 | 209,556 | -0.75(-1.54%) |
Mar 03, 2022 | 49.12 | 49.46 | 48.18 | 48.69 | 224,065 | +0.03(+0.06%) |
Mar 02, 2022 | 47.55 | 48.86 | 47.08 | 48.66 | 375,660 | +1.66(+3.53%) |
Mar 01, 2022 | 47.88 | 48.93 | 45.12 | 47.00 | 540,638 | -1.32(-2.73%) |
Feb 28, 2022 | 48.63 | 49.36 | 47.84 | 48.32 | 337,235 | -0.61(-1.25%) |
Feb 25, 2022 | 46.93 | 49.40 | 47.97 | 48.93 | 546,979 | +2.32(+4.98%) |
Feb 24, 2022 | 44.48 | 46.73 | 44.48 | 46.61 | 515,195 | +0.86(+1.88%) |
Feb 23, 2022 | 46.61 | 48.72 | 45.44 | 45.75 | 281,338 | -3.26(-6.65%) |
Feb 22, 2022 | 50.61 | 50.61 | 48.74 | 49.01 | 207,781 | -2.01(-3.94%) |
Feb 18, 2022 | 51.02 | 0 | -1.12(-2.15%) | |||
Feb 17, 2022 | 51.81 | 52.36 | 51.40 | 52.14 | 145,416 | -0.25(-0.48%) |
Feb 16, 2022 | 51.67 | 53.38 | 51.67 | 52.39 | 185,698 | +0.31(+0.60%) |
Feb 15, 2022 | 50.22 | 52.37 | 49.95 | 52.08 | 601,344 | +2.56(+5.17%) |
Feb 14, 2022 | 49.42 | 50.59 | 48.99 | 49.52 | 714,949 | -0.42(-0.84%) |
Feb 11, 2022 | 51.11 | 51.81 | 49.66 | 49.94 | 195,367 | -1.15(-2.25%) |
Feb 10, 2022 | 52.20 | 53.36 | 50.74 | 51.09 | 138,803 | -1.94(-3.66%) |
Feb 09, 2022 | 52.58 | 53.51 | 52.35 | 53.03 | 362,880 | +0.99(+1.90%) |
Feb 08, 2022 | 50.73 | 52.55 | 50.73 | 52.04 | 167,131 | +0.95(+1.86%) |
Feb 07, 2022 | 51.20 | 52.01 | 50.85 | 51.09 | 177,714 | -0.11(-0.21%) |
Feb 04, 2022 | 51.89 | 52.49 | 50.23 | 51.20 | 397,296 | -1.06(-2.03%) |
Feb 03, 2022 | 53.46 | 51.78 | 52.26 | 194,734 | -1.71(-3.17%) | |
Feb 02, 2022 | 55.31 | 55.59 | 53.88 | 53.97 | 247,310 | -0.85(-1.55%) |