Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.35 | 43.08 | 41.59 | 41.69 | 693,232 | -0.91(-2.14%) |
Apr 28, 2022 | 42.75 | 43.17 | 41.33 | 42.60 | 603,610 | +0.60(+1.43%) |
Apr 27, 2022 | 41.83 | 42.49 | 41.57 | 42.00 | 986,376 | +0.17(+0.41%) |
Apr 26, 2022 | 42.68 | 42.93 | 41.68 | 41.83 | 799,881 | -1.44(-3.33%) |
Apr 25, 2022 | 42.53 | 43.27 | 42.06 | 43.27 | 568,645 | +0.44(+1.03%) |
Apr 22, 2022 | 43.92 | 44.15 | 42.39 | 42.83 | 652,152 | -1.18(-2.68%) |
Apr 21, 2022 | 45.01 | 45.30 | 43.60 | 44.01 | 577,400 | -0.71(-1.59%) |
Apr 20, 2022 | 45.38 | 45.51 | 44.67 | 44.72 | 615,624 | +0.07(+0.16%) |
Apr 19, 2022 | 44.00 | 45.04 | 43.90 | 44.65 | 467,352 | +0.97(+2.22%) |
Apr 18, 2022 | 43.54 | 44.17 | 43.44 | 43.68 | 474,285 | -0.10(-0.23%) |
Apr 14, 2022 | 44.88 | 44.88 | 43.65 | 43.78 | 643,166 | -0.77(-1.73%) |
Apr 13, 2022 | 45.08 | 45.42 | 44.31 | 44.55 | 681,342 | -0.62(-1.37%) |
Apr 12, 2022 | 45.39 | 46.03 | 44.84 | 45.17 | 741,298 | +0.19(+0.42%) |
Apr 11, 2022 | 44.81 | 45.30 | 44.30 | 44.98 | 915,420 | -0.01(-0.02%) |
Apr 08, 2022 | 43.88 | 45.53 | 43.69 | 44.99 | 827,052 | +1.02(+2.32%) |
Apr 07, 2022 | 43.28 | 44.16 | 42.94 | 43.97 | 783,177 | +0.74(+1.71%) |
Apr 06, 2022 | 43.55 | 43.77 | 42.01 | 43.23 | 1,537,597 | -1.37(-3.07%) |
Apr 05, 2022 | 47.29 | 47.70 | 44.31 | 44.60 | 1,561,547 | -2.76(-5.83%) |
Apr 04, 2022 | 47.14 | 48.05 | 46.66 | 47.36 | 633,536 | +0.34(+0.72%) |
Apr 01, 2022 | 47.11 | 47.65 | 46.35 | 47.02 | 951,218 | +0.04(+0.09%) |
Mar 31, 2022 | 47.50 | 48.04 | 46.66 | 46.98 | 1,618,484 | -0.63(-1.32%) |
Mar 30, 2022 | 45.91 | 47.68 | 45.53 | 47.61 | 1,532,458 | +1.47(+3.19%) |
Mar 29, 2022 | 45.86 | 46.42 | 45.74 | 46.14 | 756,886 | +0.90(+1.99%) |
Mar 28, 2022 | 45.81 | 46.30 | 44.88 | 45.24 | 744,999 | -0.49(-1.07%) |
Mar 25, 2022 | 45.61 | 46.46 | 45.42 | 45.73 | 739,376 | +0.33(+0.73%) |
Mar 24, 2022 | 44.80 | 45.41 | 44.41 | 45.40 | 468,230 | +0.85(+1.91%) |
Mar 23, 2022 | 45.28 | 45.51 | 44.51 | 44.55 | 634,392 | -0.99(-2.17%) |
Mar 22, 2022 | 45.02 | 45.83 | 44.60 | 45.54 | 972,068 | +0.97(+2.18%) |
Mar 21, 2022 | 45.24 | 45.47 | 44.12 | 44.57 | 577,858 | -1.02(-2.24%) |
Mar 18, 2022 | 45.99 | 45.99 | 44.76 | 45.59 | 1,240,985 | -0.28(-0.61%) |
Mar 17, 2022 | 44.61 | 45.87 | 44.51 | 45.87 | 593,976 | +0.96(+2.14%) |
Mar 16, 2022 | 43.52 | 45.50 | 43.52 | 44.91 | 902,967 | +1.57(+3.62%) |
Mar 15, 2022 | 41.89 | 43.61 | 41.73 | 43.34 | 592,305 | +1.90(+4.58%) |
Mar 14, 2022 | 42.21 | 42.69 | 41.14 | 41.44 | 460,973 | -0.57(-1.36%) |
Mar 11, 2022 | 42.39 | 43.03 | 42.01 | 42.01 | 575,639 | -0.22(-0.52%) |
Mar 10, 2022 | 42.84 | 42.90 | 41.34 | 42.23 | 552,134 | -1.46(-3.34%) |
Mar 09, 2022 | 42.83 | 44.81 | 42.83 | 43.69 | 757,603 | +1.69(+4.02%) |
Mar 08, 2022 | 41.95 | 43.01 | 41.74 | 42.00 | 694,966 | +0.05(+0.12%) |
Mar 07, 2022 | 42.68 | 42.68 | 41.28 | 41.95 | 892,905 | -0.72(-1.69%) |
Mar 04, 2022 | 43.00 | 43.50 | 42.00 | 42.67 | 516,788 | -0.85(-1.95%) |
Mar 03, 2022 | 44.19 | 44.73 | 43.15 | 43.52 | 615,425 | -0.10(-0.23%) |
Mar 02, 2022 | 42.81 | 43.78 | 42.34 | 43.62 | 485,047 | +1.33(+3.14%) |
Mar 01, 2022 | 42.65 | 42.91 | 41.53 | 42.29 | 1,402,143 | -0.37(-0.87%) |
Feb 28, 2022 | 43.12 | 43.64 | 42.00 | 42.66 | 870,616 | -0.73(-1.68%) |
Feb 25, 2022 | 42.73 | 43.52 | 42.54 | 43.39 | 819,764 | +0.81(+1.90%) |
Feb 24, 2022 | 39.93 | 42.66 | 39.58 | 42.58 | 1,097,604 | +1.30(+3.15%) |
Feb 23, 2022 | 40.61 | 41.55 | 40.28 | 41.28 | 1,363,918 | +0.84(+2.08%) |
Feb 22, 2022 | 42.38 | 42.88 | 40.38 | 40.44 | 1,261,437 | -2.62(-6.08%) |
Feb 18, 2022 | 43.06 | 0 | -0.23(-0.53%) | |||
Feb 17, 2022 | 43.97 | 44.32 | 43.20 | 43.29 | 513,408 | -1.08(-2.43%) |
Feb 16, 2022 | 43.73 | 44.61 | 43.33 | 44.37 | 583,439 | +0.39(+0.89%) |
Feb 15, 2022 | 44.26 | 44.53 | 43.66 | 43.98 | 968,341 | +0.51(+1.17%) |
Feb 14, 2022 | 43.44 | 44.23 | 43.11 | 43.47 | 1,031,189 | -0.02(-0.05%) |
Feb 11, 2022 | 43.94 | 44.47 | 43.11 | 43.49 | 927,907 | -0.54(-1.23%) |
Feb 10, 2022 | 43.42 | 45.17 | 43.33 | 44.03 | 1,385,557 | -0.49(-1.10%) |
Feb 09, 2022 | 43.83 | 44.61 | 43.68 | 44.52 | 732,963 | +1.29(+2.98%) |
Feb 08, 2022 | 42.47 | 43.40 | 42.27 | 43.23 | 785,407 | +0.68(+1.60%) |
Feb 07, 2022 | 41.53 | 42.85 | 41.46 | 42.55 | 678,381 | +0.74(+1.77%) |
Feb 04, 2022 | 41.16 | 42.10 | 40.91 | 41.81 | 908,854 | +0.36(+0.87%) |
Feb 03, 2022 | 41.28 | 41.86 | 41.45 | 990,141 | -0.62(-1.47%) | |
Feb 02, 2022 | 41.77 | 42.40 | 41.03 | 42.07 | 1,841,090 | +0.73(+1.77%) |