Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.35 | 40.15 | 39.04 | 39.04 | 384,837 | -0.46(-1.16%) |
Apr 28, 2022 | 39.89 | 40.68 | 38.56 | 39.50 | 624,073 | +0.47(+1.20%) |
Apr 27, 2022 | 38.75 | 39.29 | 38.72 | 39.03 | 456,707 | +1.26(+3.34%) |
Apr 26, 2022 | 36.91 | 39.41 | 36.91 | 37.77 | 366,830 | -0.55(-1.43%) |
Apr 25, 2022 | 37.66 | 38.40 | 37.66 | 38.32 | 431,634 | -1.18(-2.99%) |
Apr 22, 2022 | 41.21 | 41.21 | 38.61 | 39.50 | 263,613 | -0.45(-1.13%) |
Apr 21, 2022 | 41.77 | 41.77 | 39.74 | 39.95 | 249,651 | -0.52(-1.28%) |
Apr 20, 2022 | 41.22 | 41.22 | 40.31 | 40.47 | 306,544 | +0.46(+1.15%) |
Apr 19, 2022 | 40.25 | 40.30 | 38.71 | 40.01 | 409,719 | -0.29(-0.72%) |
Apr 18, 2022 | 40.15 | 41.12 | 40.10 | 40.30 | 427,167 | -0.34(-0.82%) |
Apr 14, 2022 | 40.50 | 41.67 | 40.50 | 40.63 | 284,558 | -0.30(-0.74%) |
Apr 13, 2022 | 40.55 | 41.03 | 40.55 | 40.94 | 467,423 | -0.12(-0.29%) |
Apr 12, 2022 | 42.05 | 42.05 | 40.00 | 41.06 | 618,193 | -0.63(-1.51%) |
Apr 11, 2022 | 40.32 | 42.08 | 40.32 | 41.69 | 601,393 | -1.19(-2.78%) |
Apr 08, 2022 | 42.80 | 43.29 | 42.80 | 42.88 | 316,789 | +1.03(+2.46%) |
Apr 07, 2022 | 41.66 | 42.35 | 41.66 | 41.85 | 350,641 | -0.20(-0.48%) |
Apr 06, 2022 | 42.20 | 42.35 | 41.71 | 42.05 | 318,541 | -0.55(-1.29%) |
Apr 05, 2022 | 42.73 | 43.02 | 42.49 | 42.60 | 389,197 | -0.39(-0.91%) |
Apr 04, 2022 | 42.70 | 43.40 | 42.70 | 42.99 | 362,537 | +0.59(+1.39%) |
Apr 01, 2022 | 43.00 | 43.00 | 42.11 | 42.40 | 828,840 | +0.56(+1.34%) |
Mar 31, 2022 | 41.70 | 42.40 | 41.61 | 41.84 | 983,580 | -0.49(-1.16%) |
Mar 30, 2022 | 41.90 | 43.49 | 41.90 | 42.33 | 306,376 | +0.55(+1.32%) |
Mar 29, 2022 | 41.25 | 42.19 | 41.25 | 41.78 | 454,190 | +0.33(+0.80%) |
Mar 28, 2022 | 41.39 | 41.58 | 40.90 | 41.45 | 580,183 | +0.19(+0.46%) |
Mar 25, 2022 | 41.85 | 41.85 | 41.01 | 41.26 | 601,804 | -1.16(-2.75%) |
Mar 24, 2022 | 42.10 | 43.69 | 42.00 | 42.42 | 756,249 | +0.41(+0.99%) |
Mar 23, 2022 | 42.55 | 42.66 | 41.81 | 42.01 | 793,674 | +0.08(+0.19%) |
Mar 22, 2022 | 41.83 | 42.80 | 41.83 | 41.93 | 1,456,240 | +0.06(+0.14%) |
Mar 21, 2022 | 41.90 | 42.05 | 41.00 | 41.87 | 381,856 | -0.13(-0.31%) |
Mar 18, 2022 | 40.85 | 42.36 | 40.45 | 42.00 | 584,078 | +1.28(+3.14%) |
Mar 17, 2022 | 40.86 | 41.15 | 40.15 | 40.72 | 488,569 | -0.11(-0.27%) |
Mar 16, 2022 | 38.49 | 41.00 | 37.95 | 40.83 | 856,343 | +2.94(+7.76%) |
Mar 15, 2022 | 37.50 | 38.04 | 36.94 | 37.89 | 662,958 | -1.12(-2.88%) |
Mar 14, 2022 | 39.16 | 40.27 | 38.86 | 39.02 | 436,154 | +0.03(+0.08%) |
Mar 11, 2022 | 39.96 | 40.05 | 38.90 | 38.98 | 687,344 | +1.61(+4.31%) |
Mar 10, 2022 | 38.43 | 38.43 | 37.15 | 37.37 | 564,625 | +0.41(+1.11%) |
Mar 09, 2022 | 37.30 | 37.30 | 36.59 | 36.96 | 488,060 | -0.58(-1.55%) |
Mar 08, 2022 | 38.00 | 38.13 | 36.24 | 37.54 | 682,049 | -0.89(-2.32%) |
Mar 07, 2022 | 39.01 | 39.54 | 38.17 | 38.43 | 693,606 | -2.06(-5.09%) |
Mar 04, 2022 | 41.00 | 41.00 | 39.31 | 40.49 | 455,996 | -0.69(-1.68%) |
Mar 03, 2022 | 40.55 | 42.50 | 40.55 | 41.18 | 370,647 | -0.02(-0.05%) |
Mar 02, 2022 | 40.95 | 41.39 | 40.81 | 41.20 | 416,942 | -0.29(-0.70%) |
Mar 01, 2022 | 41.65 | 41.65 | 40.95 | 41.49 | 381,032 | -0.35(-0.84%) |
Feb 28, 2022 | 41.90 | 41.98 | 40.35 | 41.84 | 387,364 | -0.76(-1.78%) |
Feb 25, 2022 | 41.75 | 42.60 | 42.06 | 42.60 | 309,143 | +0.35(+0.83%) |
Feb 24, 2022 | 41.90 | 42.32 | 40.38 | 42.25 | 324,436 | -0.73(-1.70%) |
Feb 23, 2022 | 43.75 | 43.75 | 42.95 | 42.98 | 254,297 | -0.82(-1.87%) |
Feb 22, 2022 | 43.95 | 44.10 | 43.45 | 43.80 | 343,621 | -1.31(-2.90%) |
Feb 18, 2022 | 45.11 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 46.19 | 46.19 | 45.43 | 45.43 | 207,727 | -0.34(-0.74%) |
Feb 16, 2022 | 46.57 | 46.57 | 44.60 | 45.77 | 613,220 | +0.63(+1.40%) |
Feb 15, 2022 | 45.92 | 45.92 | 44.83 | 45.14 | 289,400 | +0.62(+1.39%) |
Feb 14, 2022 | 44.52 | 45.01 | 43.95 | 44.52 | 319,567 | +0.04(+0.09%) |
Feb 11, 2022 | 44.09 | 45.50 | 44.09 | 44.48 | 226,904 | +0.28(+0.63%) |
Feb 10, 2022 | 43.31 | 44.83 | 42.73 | 44.20 | 276,383 | -1.02(-2.27%) |
Feb 09, 2022 | 43.75 | 45.24 | 43.75 | 45.23 | 239,327 | +0.45(+1.02%) |
Feb 08, 2022 | 44.85 | 45.70 | 44.34 | 44.77 | 259,846 | +0.70(+1.59%) |
Feb 07, 2022 | 43.81 | 44.40 | 43.68 | 44.07 | 328,082 | +0.26(+0.59%) |
Feb 04, 2022 | 44.78 | 44.80 | 42.09 | 43.81 | 384,792 | +1.17(+2.74%) |
Feb 03, 2022 | 42.91 | 43.01 | 42.64 | 247,183 | -0.35(-0.81%) | |
Feb 02, 2022 | 43.33 | 43.33 | 41.81 | 42.99 | 236,252 | +0.33(+0.77%) |