Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.65 | 43.92 | 42.66 | 42.97 | 1,686,896 | -1.07(-2.42%) |
Apr 28, 2022 | 43.74 | 44.22 | 42.93 | 44.03 | 297,133 | +0.60(+1.39%) |
Apr 27, 2022 | 43.77 | 44.25 | 43.25 | 43.43 | 282,108 | -0.52(-1.18%) |
Apr 26, 2022 | 44.30 | 44.86 | 43.94 | 43.95 | 263,400 | -0.77(-1.72%) |
Apr 25, 2022 | 43.97 | 44.75 | 43.24 | 44.72 | 324,768 | +0.66(+1.50%) |
Apr 22, 2022 | 44.11 | 44.63 | 43.95 | 44.05 | 240,235 | -0.21(-0.48%) |
Apr 21, 2022 | 44.76 | 45.01 | 44.03 | 44.26 | 245,859 | +0.00(+0.00%) |
Apr 20, 2022 | 44.28 | 44.84 | 44.21 | 44.26 | 189,615 | +0.48(+1.10%) |
Apr 19, 2022 | 42.94 | 43.91 | 42.94 | 43.78 | 412,441 | +0.93(+2.17%) |
Apr 18, 2022 | 43.14 | 43.52 | 42.79 | 42.85 | 271,705 | -0.28(-0.65%) |
Apr 14, 2022 | 43.92 | 44.19 | 43.04 | 43.13 | 299,553 | -0.60(-1.38%) |
Apr 13, 2022 | 43.49 | 44.05 | 43.38 | 43.74 | 220,427 | +0.32(+0.73%) |
Apr 12, 2022 | 43.72 | 44.29 | 43.34 | 43.42 | 387,430 | +0.07(+0.16%) |
Apr 11, 2022 | 43.83 | 44.43 | 43.25 | 43.35 | 343,747 | -0.75(-1.70%) |
Apr 08, 2022 | 43.83 | 44.48 | 43.72 | 44.10 | 308,368 | +0.33(+0.75%) |
Apr 07, 2022 | 43.33 | 44.09 | 43.14 | 43.77 | 542,037 | +0.53(+1.23%) |
Apr 06, 2022 | 42.81 | 43.57 | 42.32 | 43.24 | 360,137 | +0.09(+0.20%) |
Apr 05, 2022 | 43.47 | 43.92 | 43.11 | 43.16 | 218,966 | -0.54(-1.22%) |
Apr 04, 2022 | 44.51 | 44.63 | 43.61 | 43.69 | 211,964 | -0.74(-1.66%) |
Apr 01, 2022 | 44.29 | 45.28 | 43.95 | 44.43 | 625,534 | +0.22(+0.50%) |
Mar 31, 2022 | 45.03 | 45.26 | 44.12 | 44.21 | 278,111 | -1.00(-2.22%) |
Mar 30, 2022 | 45.30 | 45.87 | 45.09 | 45.21 | 195,460 | -0.19(-0.42%) |
Mar 29, 2022 | 45.37 | 45.84 | 44.90 | 45.40 | 185,338 | +0.67(+1.50%) |
Mar 28, 2022 | 44.48 | 45.09 | 44.31 | 44.73 | 303,394 | +0.07(+0.15%) |
Mar 25, 2022 | 44.28 | 44.84 | 43.85 | 44.67 | 182,048 | +0.59(+1.34%) |
Mar 24, 2022 | 43.73 | 44.23 | 43.11 | 44.07 | 163,356 | +0.36(+0.83%) |
Mar 23, 2022 | 44.06 | 44.47 | 43.70 | 43.71 | 274,557 | -0.60(-1.36%) |
Mar 22, 2022 | 44.49 | 44.77 | 43.86 | 44.31 | 182,078 | +0.22(+0.50%) |
Mar 21, 2022 | 44.41 | 44.93 | 43.78 | 44.09 | 195,842 | -0.39(-0.88%) |
Mar 18, 2022 | 43.92 | 44.48 | 43.30 | 44.48 | 482,184 | +0.67(+1.53%) |
Mar 17, 2022 | 43.18 | 44.36 | 43.11 | 43.82 | 251,179 | +0.38(+0.88%) |
Mar 16, 2022 | 41.95 | 43.48 | 41.95 | 43.43 | 292,941 | +1.70(+4.07%) |
Mar 15, 2022 | 41.24 | 41.91 | 41.04 | 41.73 | 302,884 | +0.96(+2.37%) |
Mar 14, 2022 | 40.31 | 40.82 | 39.84 | 40.77 | 277,920 | +0.75(+1.89%) |
Mar 11, 2022 | 40.87 | 41.18 | 39.87 | 40.01 | 175,492 | -0.89(-2.17%) |
Mar 10, 2022 | 41.46 | 41.56 | 40.26 | 40.90 | 215,542 | -1.13(-2.68%) |
Mar 09, 2022 | 42.46 | 42.62 | 41.97 | 42.03 | 148,190 | +0.23(+0.55%) |
Mar 08, 2022 | 43.29 | 43.48 | 41.76 | 41.80 | 243,714 | -1.57(-3.61%) |
Mar 07, 2022 | 44.10 | 44.10 | 43.33 | 43.37 | 241,165 | -0.75(-1.69%) |
Mar 04, 2022 | 43.75 | 44.27 | 43.63 | 44.11 | 140,863 | -0.27(-0.60%) |
Mar 03, 2022 | 44.04 | 44.45 | 43.69 | 44.38 | 187,689 | +0.59(+1.35%) |
Mar 02, 2022 | 43.01 | 44.08 | 43.01 | 43.79 | 190,852 | +0.82(+1.91%) |
Mar 01, 2022 | 43.74 | 44.30 | 42.64 | 42.97 | 264,020 | -1.06(-2.41%) |
Feb 28, 2022 | 43.82 | 44.28 | 43.35 | 44.03 | 202,668 | -0.40(-0.90%) |
Feb 25, 2022 | 43.62 | 44.63 | 44.02 | 44.43 | 220,918 | +0.96(+2.20%) |
Feb 24, 2022 | 43.04 | 43.66 | 42.58 | 43.47 | 264,487 | -0.15(-0.35%) |
Feb 23, 2022 | 43.86 | 44.49 | 43.60 | 43.62 | 236,352 | -0.04(-0.09%) |
Feb 22, 2022 | 44.48 | 44.53 | 43.29 | 43.66 | 338,329 | -0.81(-1.83%) |
Feb 18, 2022 | 44.47 | 0 | -2.24(-4.79%) | |||
Feb 17, 2022 | 47.68 | 47.87 | 46.40 | 46.71 | 281,557 | -1.30(-2.71%) |
Feb 16, 2022 | 46.83 | 48.02 | 46.59 | 48.01 | 369,884 | +1.16(+2.47%) |
Feb 15, 2022 | 47.24 | 48.15 | 46.76 | 46.85 | 160,352 | -0.26(-0.55%) |
Feb 14, 2022 | 46.97 | 47.40 | 46.67 | 47.11 | 191,668 | +0.29(+0.61%) |
Feb 11, 2022 | 46.71 | 47.18 | 46.28 | 46.82 | 190,925 | +0.33(+0.72%) |
Feb 10, 2022 | 46.72 | 47.25 | 46.21 | 46.49 | 294,713 | -0.84(-1.78%) |
Feb 09, 2022 | 48.00 | 48.58 | 47.16 | 47.33 | 178,208 | -0.52(-1.08%) |
Feb 08, 2022 | 47.00 | 47.99 | 47.00 | 47.85 | 182,143 | +0.81(+1.73%) |
Feb 07, 2022 | 47.13 | 47.33 | 46.61 | 47.04 | 301,797 | -0.27(-0.57%) |
Feb 04, 2022 | 48.15 | 48.58 | 46.98 | 47.30 | 237,017 | -1.28(-2.64%) |
Feb 03, 2022 | 48.68 | 48.58 | 164,541 | -0.21(-0.43%) | ||
Feb 02, 2022 | 48.84 | 49.06 | 48.50 | 48.79 | 229,176 | -0.34(-0.70%) |