Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.11 | 41.62 | 40.33 | 40.52 | 575,245 | -0.60(-1.47%) |
Apr 28, 2022 | 41.28 | 41.57 | 40.27 | 41.12 | 385,398 | +0.20(+0.50%) |
Apr 27, 2022 | 39.30 | 41.82 | 38.83 | 40.92 | 1,279,916 | +2.32(+6.02%) |
Apr 26, 2022 | 39.46 | 39.74 | 38.55 | 38.60 | 618,990 | -1.45(-3.62%) |
Apr 25, 2022 | 39.55 | 40.06 | 38.56 | 40.04 | 568,879 | -0.01(-0.02%) |
Apr 22, 2022 | 41.18 | 41.42 | 39.93 | 40.05 | 535,217 | -1.19(-2.87%) |
Apr 21, 2022 | 41.98 | 42.33 | 40.84 | 41.24 | 626,423 | -0.29(-0.70%) |
Apr 20, 2022 | 41.59 | 42.14 | 41.52 | 41.53 | 513,583 | +0.37(+0.90%) |
Apr 19, 2022 | 39.89 | 41.26 | 39.79 | 41.16 | 535,735 | +1.56(+3.95%) |
Apr 18, 2022 | 39.43 | 39.72 | 38.84 | 39.60 | 605,392 | -0.02(-0.05%) |
Apr 14, 2022 | 40.07 | 40.79 | 39.44 | 39.62 | 668,692 | -0.51(-1.26%) |
Apr 13, 2022 | 38.97 | 40.12 | 38.62 | 40.12 | 477,973 | +0.95(+2.43%) |
Apr 12, 2022 | 39.62 | 40.15 | 38.96 | 39.17 | 504,818 | -0.29(-0.74%) |
Apr 11, 2022 | 38.93 | 40.28 | 38.93 | 39.46 | 631,141 | +0.43(+1.10%) |
Apr 08, 2022 | 39.59 | 39.76 | 38.82 | 39.03 | 632,981 | -0.30(-0.77%) |
Apr 07, 2022 | 40.17 | 40.28 | 38.62 | 39.33 | 834,714 | -0.27(-0.69%) |
Apr 06, 2022 | 40.71 | 40.71 | 39.41 | 39.61 | 749,342 | -0.78(-1.93%) |
Apr 05, 2022 | 41.42 | 41.64 | 40.36 | 40.38 | 548,523 | -0.99(-2.40%) |
Apr 04, 2022 | 41.74 | 41.82 | 40.86 | 41.37 | 406,180 | -0.40(-0.95%) |
Apr 01, 2022 | 43.18 | 43.56 | 41.48 | 41.77 | 618,881 | -0.86(-2.03%) |
Mar 31, 2022 | 43.73 | 44.14 | 42.44 | 42.64 | 468,760 | -1.09(-2.49%) |
Mar 30, 2022 | 44.61 | 45.11 | 43.34 | 43.73 | 756,196 | -1.14(-2.53%) |
Mar 29, 2022 | 43.91 | 44.95 | 43.72 | 44.86 | 840,405 | +1.94(+4.51%) |
Mar 28, 2022 | 43.52 | 43.65 | 42.28 | 42.93 | 438,983 | -0.59(-1.36%) |
Mar 25, 2022 | 43.30 | 44.06 | 43.26 | 43.52 | 495,720 | +0.27(+0.63%) |
Mar 24, 2022 | 42.86 | 43.48 | 42.19 | 43.25 | 448,768 | +0.69(+1.62%) |
Mar 23, 2022 | 44.87 | 45.11 | 42.46 | 42.56 | 518,315 | -2.58(-5.71%) |
Mar 22, 2022 | 45.62 | 46.26 | 44.79 | 45.13 | 644,900 | +0.05(+0.11%) |
Mar 21, 2022 | 45.97 | 46.34 | 44.71 | 45.09 | 278,368 | -0.61(-1.34%) |
Mar 18, 2022 | 45.67 | 46.12 | 44.27 | 45.70 | 991,549 | -0.39(-0.84%) |
Mar 17, 2022 | 46.19 | 46.44 | 45.71 | 46.08 | 313,367 | -0.70(-1.49%) |
Mar 16, 2022 | 46.12 | 46.88 | 44.97 | 46.78 | 541,036 | +1.02(+2.22%) |
Mar 15, 2022 | 45.68 | 46.35 | 45.22 | 45.76 | 378,369 | +0.17(+0.38%) |
Mar 14, 2022 | 47.25 | 48.13 | 45.23 | 45.59 | 472,849 | -0.72(-1.55%) |
Mar 11, 2022 | 45.49 | 46.56 | 45.30 | 46.31 | 517,989 | +1.28(+2.84%) |
Mar 10, 2022 | 44.13 | 45.14 | 43.89 | 45.03 | 304,611 | +0.18(+0.41%) |
Mar 09, 2022 | 44.50 | 45.10 | 44.12 | 44.84 | 651,173 | +1.88(+4.37%) |
Mar 08, 2022 | 43.27 | 45.21 | 42.53 | 42.96 | 625,231 | +0.00(+0.00%) |
Mar 07, 2022 | 45.37 | 45.55 | 42.84 | 42.96 | 958,648 | -2.33(-5.15%) |
Mar 04, 2022 | 46.07 | 46.67 | 44.66 | 45.30 | 573,245 | -1.76(-3.75%) |
Mar 03, 2022 | 47.37 | 48.23 | 46.62 | 47.06 | 503,604 | -0.18(-0.39%) |
Mar 02, 2022 | 45.69 | 47.66 | 45.69 | 47.25 | 502,978 | +1.98(+4.36%) |
Mar 01, 2022 | 47.48 | 48.10 | 44.52 | 45.27 | 503,044 | -2.67(-5.58%) |
Feb 28, 2022 | 46.95 | 48.12 | 46.50 | 47.94 | 442,494 | -0.11(-0.22%) |
Feb 25, 2022 | 46.35 | 48.31 | 47.15 | 48.05 | 237,059 | +1.84(+3.98%) |
Feb 24, 2022 | 45.28 | 46.52 | 44.36 | 46.21 | 441,207 | -0.71(-1.51%) |
Feb 23, 2022 | 48.06 | 48.32 | 46.78 | 46.92 | 209,057 | -0.64(-1.34%) |
Feb 22, 2022 | 48.41 | 48.72 | 47.32 | 47.56 | 300,343 | -0.96(-1.98%) |
Feb 18, 2022 | 48.51 | 0 | +0.46(+0.95%) | |||
Feb 17, 2022 | 49.13 | 49.29 | 48.01 | 48.06 | 227,059 | -1.65(-3.31%) |
Feb 16, 2022 | 49.06 | 49.96 | 49.06 | 49.71 | 292,693 | +0.11(+0.21%) |
Feb 15, 2022 | 48.66 | 49.71 | 48.66 | 49.60 | 310,598 | +1.57(+3.27%) |
Feb 14, 2022 | 49.18 | 49.52 | 47.81 | 48.03 | 431,820 | -0.79(-1.63%) |
Feb 11, 2022 | 49.12 | 49.66 | 48.20 | 48.82 | 338,035 | -0.28(-0.57%) |
Feb 10, 2022 | 49.52 | 50.39 | 48.64 | 49.11 | 601,824 | -0.47(-0.96%) |
Feb 09, 2022 | 49.04 | 49.76 | 48.81 | 49.58 | 486,596 | +0.40(+0.81%) |
Feb 08, 2022 | 48.71 | 49.20 | 47.85 | 49.18 | 470,511 | +1.11(+2.32%) |
Feb 07, 2022 | 47.44 | 48.21 | 46.83 | 48.07 | 299,806 | +0.64(+1.35%) |
Feb 04, 2022 | 47.54 | 47.84 | 46.81 | 47.43 | 300,673 | +0.44(+0.93%) |
Feb 03, 2022 | 47.63 | 46.90 | 46.99 | 375,124 | -0.61(-1.28%) | |
Feb 02, 2022 | 47.23 | 49.04 | 46.52 | 47.60 | 616,703 | +0.38(+0.80%) |