Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.74 | 40.02 | 38.65 | 38.66 | 43,293 | -1.23(-3.08%) |
Apr 28, 2022 | 40.15 | 40.63 | 38.10 | 39.89 | 40,352 | -0.16(-0.40%) |
Apr 27, 2022 | 40.35 | 41.67 | 38.81 | 40.05 | 67,079 | -0.34(-0.84%) |
Apr 26, 2022 | 41.61 | 41.68 | 40.18 | 40.39 | 31,582 | -1.74(-4.13%) |
Apr 25, 2022 | 41.78 | 43.25 | 40.98 | 42.13 | 25,004 | +0.07(+0.17%) |
Apr 22, 2022 | 43.72 | 44.24 | 41.92 | 42.06 | 26,245 | -1.82(-4.15%) |
Apr 21, 2022 | 45.14 | 45.85 | 43.76 | 43.88 | 26,471 | -1.23(-2.73%) |
Apr 20, 2022 | 43.59 | 45.19 | 43.59 | 45.11 | 37,413 | +1.51(+3.46%) |
Apr 19, 2022 | 42.08 | 43.88 | 42.06 | 43.60 | 25,660 | +1.24(+2.93%) |
Apr 18, 2022 | 42.32 | 42.41 | 41.89 | 42.36 | 25,200 | -0.09(-0.21%) |
Apr 14, 2022 | 43.72 | 43.72 | 42.45 | 42.45 | 35,488 | -1.05(-2.41%) |
Apr 13, 2022 | 43.12 | 43.65 | 42.68 | 43.50 | 21,668 | +0.47(+1.09%) |
Apr 12, 2022 | 42.06 | 43.51 | 42.06 | 43.03 | 28,446 | +1.03(+2.45%) |
Apr 11, 2022 | 41.90 | 42.16 | 41.34 | 42.00 | 35,272 | -0.58(-1.36%) |
Apr 08, 2022 | 42.78 | 43.33 | 42.42 | 42.58 | 32,086 | -0.74(-1.71%) |
Apr 07, 2022 | 42.36 | 43.53 | 42.36 | 43.32 | 47,424 | +0.79(+1.86%) |
Apr 06, 2022 | 42.50 | 43.02 | 41.99 | 42.53 | 31,619 | -0.53(-1.23%) |
Apr 05, 2022 | 44.12 | 44.12 | 42.73 | 43.06 | 46,225 | -0.75(-1.71%) |
Apr 04, 2022 | 44.88 | 45.10 | 43.14 | 43.81 | 36,531 | -0.77(-1.73%) |
Apr 01, 2022 | 45.22 | 45.50 | 44.40 | 44.58 | 46,382 | -0.75(-1.65%) |
Mar 31, 2022 | 43.28 | 45.83 | 43.28 | 45.33 | 84,847 | +1.71(+3.92%) |
Mar 30, 2022 | 43.85 | 44.19 | 42.73 | 43.62 | 24,731 | -0.02(-0.05%) |
Mar 29, 2022 | 43.05 | 43.99 | 42.78 | 43.64 | 94,231 | +1.10(+2.59%) |
Mar 28, 2022 | 41.76 | 42.54 | 41.38 | 42.54 | 17,730 | +0.55(+1.31%) |
Mar 25, 2022 | 42.52 | 42.52 | 41.93 | 41.99 | 18,090 | +0.18(+0.43%) |
Mar 24, 2022 | 41.34 | 41.81 | 40.86 | 41.81 | 11,655 | +0.55(+1.33%) |
Mar 23, 2022 | 42.88 | 42.88 | 41.05 | 41.26 | 32,570 | -1.92(-4.45%) |
Mar 22, 2022 | 42.38 | 43.51 | 42.38 | 43.18 | 37,982 | +0.82(+1.94%) |
Mar 21, 2022 | 43.13 | 43.13 | 42.19 | 42.36 | 25,495 | -0.77(-1.79%) |
Mar 18, 2022 | 43.31 | 43.75 | 42.69 | 43.13 | 62,367 | -0.11(-0.25%) |
Mar 17, 2022 | 42.05 | 43.53 | 42.05 | 43.24 | 26,058 | +0.95(+2.25%) |
Mar 16, 2022 | 42.02 | 42.82 | 41.71 | 42.29 | 33,906 | +0.67(+1.61%) |
Mar 15, 2022 | 41.46 | 42.02 | 41.14 | 41.62 | 30,636 | +0.63(+1.54%) |
Mar 14, 2022 | 41.59 | 42.43 | 40.86 | 40.99 | 41,905 | -0.64(-1.54%) |
Mar 11, 2022 | 42.54 | 42.54 | 41.39 | 41.63 | 28,133 | -0.74(-1.75%) |
Mar 10, 2022 | 42.20 | 42.55 | 41.42 | 42.37 | 17,420 | -0.41(-0.96%) |
Mar 09, 2022 | 42.47 | 42.85 | 41.88 | 42.78 | 23,438 | +1.03(+2.47%) |
Mar 08, 2022 | 43.17 | 43.21 | 41.73 | 41.75 | 35,258 | -1.44(-3.33%) |
Mar 07, 2022 | 43.46 | 43.57 | 42.65 | 43.19 | 44,568 | -0.21(-0.48%) |
Mar 04, 2022 | 43.26 | 43.71 | 43.00 | 43.40 | 57,520 | -0.28(-0.64%) |
Mar 03, 2022 | 44.35 | 44.35 | 43.45 | 43.68 | 29,404 | -0.64(-1.44%) |
Mar 02, 2022 | 43.87 | 44.60 | 43.14 | 44.32 | 40,096 | +0.54(+1.23%) |
Mar 01, 2022 | 44.64 | 45.05 | 43.53 | 43.78 | 121,989 | -1.10(-2.45%) |
Feb 28, 2022 | 44.61 | 45.47 | 44.45 | 44.88 | 48,702 | +0.07(+0.16%) |
Feb 25, 2022 | 43.95 | 44.99 | 43.60 | 44.81 | 31,379 | +1.14(+2.61%) |
Feb 24, 2022 | 41.81 | 43.77 | 41.82 | 43.67 | 39,698 | +1.07(+2.51%) |
Feb 23, 2022 | 43.14 | 43.23 | 42.60 | 42.60 | 27,987 | -0.16(-0.37%) |
Feb 22, 2022 | 43.08 | 43.86 | 42.54 | 42.76 | 72,751 | -0.62(-1.43%) |
Feb 18, 2022 | 43.38 | 0 | +0.10(+0.23%) | |||
Feb 17, 2022 | 43.61 | 43.72 | 42.88 | 43.28 | 48,356 | -0.60(-1.37%) |
Feb 16, 2022 | 43.25 | 44.20 | 42.56 | 43.88 | 53,010 | +0.46(+1.06%) |
Feb 15, 2022 | 42.81 | 44.04 | 42.81 | 43.42 | 71,359 | +1.09(+2.58%) |
Feb 14, 2022 | 41.95 | 42.71 | 41.81 | 42.33 | 57,199 | +0.66(+1.58%) |
Feb 11, 2022 | 41.67 | 42.05 | 40.94 | 41.67 | 43,682 | -0.14(-0.33%) |
Feb 10, 2022 | 42.01 | 42.70 | 40.42 | 41.81 | 52,511 | -0.97(-2.27%) |
Feb 09, 2022 | 42.98 | 43.69 | 41.85 | 42.78 | 39,184 | +0.30(+0.71%) |
Feb 08, 2022 | 41.38 | 42.47 | 40.89 | 42.48 | 39,583 | +1.10(+2.66%) |
Feb 07, 2022 | 41.12 | 42.03 | 40.61 | 41.38 | 81,101 | +0.34(+0.83%) |
Feb 04, 2022 | 39.88 | 43.87 | 39.60 | 41.04 | 95,210 | +0.36(+0.88%) |
Feb 03, 2022 | 36.24 | 40.68 | 166,029 | -5.41(-11.74%) | ||
Feb 02, 2022 | 45.63 | 46.09 | 44.44 | 46.09 | 69,604 | +0.67(+1.48%) |