Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.35 | 44.13 | 41.87 | 42.01 | 763,070 | -1.64(-3.75%) |
Apr 28, 2022 | 42.69 | 43.96 | 41.54 | 43.65 | 1,365,483 | +1.45(+3.43%) |
Apr 27, 2022 | 41.94 | 42.81 | 40.44 | 42.20 | 2,380,868 | -0.61(-1.42%) |
Apr 26, 2022 | 43.85 | 44.28 | 42.74 | 42.81 | 1,250,418 | -1.52(-3.43%) |
Apr 25, 2022 | 43.46 | 44.38 | 42.61 | 44.33 | 1,004,909 | +0.22(+0.50%) |
Apr 22, 2022 | 45.19 | 45.92 | 43.85 | 44.11 | 901,623 | -1.38(-3.03%) |
Apr 21, 2022 | 47.87 | 48.18 | 45.35 | 45.49 | 1,036,110 | -0.76(-1.64%) |
Apr 20, 2022 | 46.95 | 47.30 | 45.79 | 46.25 | 1,671,907 | -0.29(-0.62%) |
Apr 19, 2022 | 45.67 | 47.48 | 45.67 | 46.54 | 1,036,985 | +0.82(+1.79%) |
Apr 18, 2022 | 45.82 | 46.53 | 45.52 | 45.72 | 826,003 | -0.48(-1.04%) |
Apr 14, 2022 | 46.93 | 47.68 | 45.67 | 46.20 | 964,083 | -0.50(-1.07%) |
Apr 13, 2022 | 46.43 | 47.29 | 45.80 | 46.70 | 919,629 | +1.03(+2.25%) |
Apr 12, 2022 | 44.97 | 46.21 | 44.64 | 45.67 | 854,030 | +1.17(+2.63%) |
Apr 11, 2022 | 42.85 | 45.45 | 42.64 | 44.50 | 1,512,529 | +1.40(+3.25%) |
Apr 08, 2022 | 44.05 | 44.22 | 42.82 | 43.10 | 1,700,842 | -1.03(-2.33%) |
Apr 07, 2022 | 44.12 | 44.59 | 42.93 | 44.13 | 1,981,044 | -0.02(-0.05%) |
Apr 06, 2022 | 45.43 | 45.54 | 43.79 | 44.15 | 1,656,965 | -2.02(-4.37%) |
Apr 05, 2022 | 48.17 | 48.93 | 45.83 | 46.17 | 2,801,268 | -1.96(-4.07%) |
Apr 04, 2022 | 48.86 | 48.86 | 46.94 | 48.13 | 1,789,132 | -0.81(-1.65%) |
Apr 01, 2022 | 49.30 | 49.82 | 48.08 | 48.94 | 1,060,498 | +0.08(+0.16%) |
Mar 31, 2022 | 49.14 | 50.15 | 48.76 | 48.86 | 1,115,918 | -0.06(-0.12%) |
Mar 30, 2022 | 48.52 | 50.33 | 48.00 | 48.92 | 1,944,367 | +0.29(+0.60%) |
Mar 29, 2022 | 47.84 | 49.46 | 47.73 | 48.63 | 1,083,482 | +1.52(+3.22%) |
Mar 28, 2022 | 47.90 | 48.20 | 46.12 | 47.11 | 1,317,288 | -1.23(-2.54%) |
Mar 25, 2022 | 48.27 | 49.33 | 48.03 | 48.34 | 951,569 | +0.19(+0.39%) |
Mar 24, 2022 | 47.15 | 48.30 | 46.52 | 48.15 | 1,698,888 | +1.04(+2.21%) |
Mar 23, 2022 | 47.05 | 48.47 | 46.64 | 47.11 | 1,741,261 | -0.54(-1.13%) |
Mar 22, 2022 | 45.60 | 47.90 | 45.35 | 47.65 | 1,823,286 | +2.37(+5.23%) |
Mar 21, 2022 | 44.85 | 45.83 | 43.03 | 45.28 | 2,195,662 | -1.63(-3.47%) |
Mar 18, 2022 | 46.96 | 47.46 | 46.18 | 46.91 | 2,222,796 | +0.40(+0.86%) |
Mar 17, 2022 | 45.36 | 46.54 | 45.03 | 46.51 | 1,170,080 | -0.07(-0.15%) |
Mar 16, 2022 | 44.96 | 47.03 | 44.96 | 46.58 | 2,432,632 | +2.27(+5.12%) |
Mar 15, 2022 | 42.72 | 44.31 | 42.53 | 44.31 | 1,456,383 | +2.08(+4.92%) |
Mar 14, 2022 | 42.86 | 43.19 | 41.46 | 42.23 | 2,052,464 | -0.49(-1.15%) |
Mar 11, 2022 | 43.11 | 44.12 | 42.58 | 42.72 | 1,330,427 | +0.22(+0.52%) |
Mar 10, 2022 | 41.42 | 42.50 | 1,632,275 | -0.12(-0.28%) | ||
Mar 09, 2022 | 40.55 | 43.37 | 40.46 | 42.62 | 3,527,525 | +3.61(+9.24%) |
Mar 08, 2022 | 38.92 | 42.07 | 37.81 | 39.01 | 3,711,621 | +0.69(+1.80%) |
Mar 07, 2022 | 42.04 | 44.08 | 38.07 | 38.32 | 4,517,683 | -3.82(-9.06%) |
Mar 04, 2022 | 43.27 | 43.66 | 41.39 | 42.14 | 2,976,668 | -1.95(-4.42%) |
Mar 03, 2022 | 47.18 | 47.44 | 43.44 | 44.09 | 2,998,894 | -2.82(-6.01%) |
Mar 02, 2022 | 45.71 | 48.55 | 45.49 | 46.91 | 2,672,279 | +1.55(+3.41%) |
Mar 01, 2022 | 49.75 | 49.75 | 44.79 | 45.36 | 4,315,920 | -4.60(-9.20%) |
Feb 28, 2022 | 49.93 | 51.98 | 49.23 | 49.95 | 2,593,276 | -0.69(-1.36%) |
Feb 25, 2022 | 49.61 | 50.71 | 49.57 | 50.64 | 1,922,955 | +1.24(+2.51%) |
Feb 24, 2022 | 46.92 | 49.74 | 46.40 | 49.40 | 2,126,858 | +0.78(+1.60%) |
Feb 23, 2022 | 49.70 | 50.78 | 48.31 | 48.63 | 1,363,609 | -0.19(-0.39%) |
Feb 22, 2022 | 50.45 | 50.70 | 48.72 | 48.81 | 1,525,822 | -2.21(-4.33%) |
Feb 18, 2022 | 51.02 | 0 | -0.96(-1.85%) | |||
Feb 17, 2022 | 52.70 | 53.26 | 51.89 | 51.98 | 1,416,943 | -1.08(-2.03%) |
Feb 16, 2022 | 51.95 | 53.26 | 51.63 | 53.06 | 2,023,785 | +0.89(+1.70%) |
Feb 15, 2022 | 50.30 | 52.39 | 50.25 | 52.17 | 1,430,594 | +2.95(+5.99%) |
Feb 14, 2022 | 49.69 | 51.06 | 48.87 | 49.22 | 1,541,597 | -0.27(-0.55%) |
Feb 11, 2022 | 50.58 | 52.68 | 48.66 | 49.49 | 3,044,818 | -0.93(-1.84%) |
Feb 10, 2022 | 49.52 | 53.13 | 49.33 | 50.42 | 3,387,517 | +0.54(+1.08%) |
Feb 09, 2022 | 49.77 | 50.28 | 49.00 | 49.88 | 2,216,856 | +0.19(+0.38%) |
Feb 08, 2022 | 49.55 | 49.92 | 48.76 | 49.69 | 2,103,909 | +0.35(+0.71%) |
Feb 07, 2022 | 47.51 | 49.82 | 47.49 | 49.34 | 2,113,427 | +2.50(+5.33%) |
Feb 04, 2022 | 46.49 | 47.29 | 45.74 | 46.85 | 932,219 | +0.19(+0.41%) |
Feb 03, 2022 | 45.86 | 46.66 | 1,805,500 | +0.30(+0.65%) | ||
Feb 02, 2022 | 45.01 | 46.77 | 43.20 | 46.36 | 3,127,313 | +1.07(+2.36%) |