Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.81 | 46.81 | 44.90 | 44.95 | 859,624 | -2.15(-4.56%) |
Apr 28, 2022 | 46.43 | 47.16 | 45.68 | 47.10 | 342,916 | +0.99(+2.14%) |
Apr 27, 2022 | 46.08 | 46.58 | 45.73 | 46.11 | 482,115 | +0.08(+0.17%) |
Apr 26, 2022 | 46.97 | 47.40 | 45.97 | 46.03 | 419,463 | -1.17(-2.47%) |
Apr 25, 2022 | 47.66 | 47.66 | 45.95 | 47.20 | 605,298 | -0.39(-0.82%) |
Apr 22, 2022 | 47.15 | 48.01 | 46.83 | 47.59 | 892,315 | +0.39(+0.83%) |
Apr 21, 2022 | 47.45 | 47.91 | 47.04 | 47.20 | 651,150 | +0.07(+0.14%) |
Apr 20, 2022 | 47.16 | 47.62 | 46.99 | 47.13 | 538,818 | +0.28(+0.60%) |
Apr 19, 2022 | 45.87 | 46.92 | 45.87 | 46.85 | 570,903 | +1.06(+2.32%) |
Apr 18, 2022 | 45.50 | 46.27 | 45.43 | 45.78 | 568,660 | +0.28(+0.62%) |
Apr 14, 2022 | 45.09 | 45.56 | 44.84 | 45.50 | 494,447 | +0.47(+1.04%) |
Apr 13, 2022 | 43.72 | 45.11 | 43.72 | 45.04 | 388,152 | +1.39(+3.18%) |
Apr 12, 2022 | 44.04 | 44.47 | 43.47 | 43.65 | 549,124 | -0.36(-0.81%) |
Apr 11, 2022 | 44.36 | 44.67 | 43.71 | 44.00 | 435,051 | -0.41(-0.92%) |
Apr 08, 2022 | 44.36 | 44.78 | 44.12 | 44.41 | 388,587 | -0.21(-0.48%) |
Apr 07, 2022 | 45.55 | 45.72 | 44.27 | 44.63 | 554,531 | -1.18(-2.57%) |
Apr 06, 2022 | 45.13 | 45.90 | 44.84 | 45.80 | 665,029 | +0.33(+0.73%) |
Apr 05, 2022 | 46.41 | 46.98 | 45.44 | 45.47 | 556,489 | -0.79(-1.71%) |
Apr 04, 2022 | 47.14 | 47.14 | 45.64 | 46.26 | 664,051 | -0.88(-1.86%) |
Apr 01, 2022 | 46.88 | 47.47 | 46.75 | 47.14 | 444,074 | +0.55(+1.19%) |
Mar 31, 2022 | 46.74 | 47.41 | 46.58 | 46.58 | 581,682 | -0.11(-0.24%) |
Mar 30, 2022 | 47.22 | 47.62 | 46.53 | 46.70 | 455,206 | -0.75(-1.59%) |
Mar 29, 2022 | 46.11 | 47.69 | 45.93 | 47.45 | 946,321 | +1.81(+3.97%) |
Mar 28, 2022 | 45.55 | 45.86 | 45.20 | 45.64 | 553,530 | +0.30(+0.65%) |
Mar 25, 2022 | 44.88 | 45.70 | 44.69 | 45.34 | 564,484 | +0.61(+1.36%) |
Mar 24, 2022 | 44.33 | 44.76 | 44.31 | 44.73 | 444,843 | +0.47(+1.07%) |
Mar 23, 2022 | 44.48 | 44.82 | 44.00 | 44.25 | 398,726 | -0.23(-0.51%) |
Mar 22, 2022 | 44.05 | 44.59 | 44.05 | 44.48 | 687,227 | +0.71(+1.63%) |
Mar 21, 2022 | 43.81 | 44.24 | 43.63 | 43.77 | 407,630 | +0.10(+0.23%) |
Mar 18, 2022 | 43.81 | 43.81 | 43.06 | 43.67 | 975,012 | -0.10(-0.23%) |
Mar 17, 2022 | 43.83 | 44.03 | 43.53 | 43.77 | 519,921 | -0.06(-0.14%) |
Mar 16, 2022 | 44.25 | 44.60 | 43.09 | 43.83 | 804,224 | +0.04(+0.10%) |
Mar 15, 2022 | 44.06 | 44.48 | 43.30 | 43.79 | 623,957 | -0.03(-0.06%) |
Mar 14, 2022 | 44.66 | 44.75 | 43.55 | 43.81 | 592,395 | -0.75(-1.69%) |
Mar 11, 2022 | 44.91 | 45.23 | 44.46 | 44.57 | 616,838 | +0.15(+0.34%) |
Mar 10, 2022 | 43.91 | 44.48 | 43.45 | 44.42 | 697,457 | -0.10(-0.23%) |
Mar 09, 2022 | 43.93 | 44.82 | 43.86 | 44.52 | 1,050,293 | +1.26(+2.92%) |
Mar 08, 2022 | 43.10 | 43.83 | 43.00 | 43.26 | 883,821 | +0.41(+0.95%) |
Mar 07, 2022 | 43.81 | 43.87 | 42.71 | 42.85 | 668,449 | -1.02(-2.32%) |
Mar 04, 2022 | 43.17 | 43.89 | 42.76 | 43.87 | 581,411 | +0.36(+0.82%) |
Mar 03, 2022 | 43.22 | 43.71 | 42.73 | 43.51 | 741,628 | +0.47(+1.10%) |
Mar 02, 2022 | 41.57 | 43.09 | 41.57 | 43.03 | 658,579 | +1.30(+3.11%) |
Mar 01, 2022 | 42.08 | 42.38 | 41.39 | 41.74 | 761,849 | -0.46(-1.08%) |
Feb 28, 2022 | 41.70 | 42.64 | 41.53 | 42.20 | 933,108 | -0.27(-0.64%) |
Feb 25, 2022 | 42.02 | 42.52 | 41.55 | 42.47 | 661,843 | +1.02(+2.45%) |
Feb 24, 2022 | 40.04 | 41.53 | 39.52 | 41.45 | 1,213,454 | +0.22(+0.53%) |
Feb 23, 2022 | 40.53 | 42.94 | 40.42 | 41.23 | 2,849,609 | +2.71(+7.02%) |
Feb 22, 2022 | 39.07 | 39.46 | 38.00 | 38.53 | 1,036,191 | -1.06(-2.68%) |
Feb 18, 2022 | 39.59 | 0 | +0.30(+0.75%) | |||
Feb 17, 2022 | 39.29 | 39.60 | 38.95 | 39.29 | 738,016 | -0.40(-1.02%) |
Feb 16, 2022 | 39.13 | 39.75 | 39.01 | 39.70 | 1,330,131 | +0.83(+2.13%) |
Feb 15, 2022 | 37.77 | 38.91 | 37.77 | 38.87 | 1,103,400 | +1.31(+3.48%) |
Feb 14, 2022 | 37.41 | 37.99 | 36.49 | 37.56 | 2,068,178 | +0.23(+0.61%) |
Feb 11, 2022 | 37.56 | 38.23 | 37.14 | 37.34 | 672,437 | +0.02(+0.05%) |
Feb 10, 2022 | 37.65 | 38.52 | 37.13 | 37.32 | 468,689 | -0.83(-2.19%) |
Feb 09, 2022 | 37.82 | 38.37 | 37.77 | 38.15 | 616,515 | +0.83(+2.21%) |
Feb 08, 2022 | 37.11 | 37.43 | 36.86 | 37.33 | 505,184 | +0.30(+0.80%) |
Feb 07, 2022 | 37.36 | 37.67 | 36.85 | 37.03 | 559,057 | -0.31(-0.84%) |
Feb 04, 2022 | 36.70 | 37.65 | 36.34 | 37.34 | 663,878 | +0.43(+1.16%) |
Feb 03, 2022 | 37.19 | 36.89 | 36.91 | 510,830 | -0.58(-1.55%) | |
Feb 02, 2022 | 38.15 | 38.67 | 37.28 | 37.50 | 958,669 | -0.70(-1.83%) |