Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.33 | 44.53 | 42.61 | 43.27 | 406,679 | -0.25(-0.57%) |
Apr 28, 2022 | 43.36 | 43.66 | 41.40 | 43.51 | 503,117 | +0.48(+1.12%) |
Apr 27, 2022 | 42.61 | 43.89 | 42.44 | 43.03 | 1,129,059 | +0.71(+1.68%) |
Apr 26, 2022 | 43.65 | 44.71 | 42.27 | 42.32 | 506,079 | -1.68(-3.83%) |
Apr 25, 2022 | 44.02 | 44.72 | 43.67 | 44.01 | 762,288 | -0.47(-1.06%) |
Apr 22, 2022 | 46.13 | 46.30 | 44.25 | 44.48 | 601,619 | -2.02(-4.33%) |
Apr 21, 2022 | 46.30 | 47.06 | 45.62 | 46.50 | 368,085 | +0.70(+1.53%) |
Apr 20, 2022 | 44.64 | 45.97 | 44.64 | 45.80 | 245,031 | +0.99(+2.22%) |
Apr 19, 2022 | 43.56 | 45.03 | 43.27 | 44.80 | 314,232 | +1.53(+3.54%) |
Apr 18, 2022 | 43.69 | 43.87 | 42.69 | 43.27 | 358,721 | -0.51(-1.17%) |
Apr 14, 2022 | 42.98 | 43.85 | 42.94 | 43.78 | 315,595 | +1.03(+2.41%) |
Apr 13, 2022 | 42.10 | 42.85 | 41.02 | 42.75 | 234,069 | +0.48(+1.14%) |
Apr 12, 2022 | 42.83 | 43.62 | 42.16 | 42.27 | 272,645 | -0.10(-0.25%) |
Apr 11, 2022 | 42.36 | 43.70 | 42.23 | 42.37 | 240,797 | -0.20(-0.47%) |
Apr 08, 2022 | 42.86 | 43.57 | 42.23 | 42.57 | 521,180 | -0.17(-0.40%) |
Apr 07, 2022 | 42.71 | 42.92 | 41.63 | 42.74 | 248,857 | +0.37(+0.87%) |
Apr 06, 2022 | 41.22 | 42.81 | 41.01 | 42.37 | 282,419 | +0.55(+1.31%) |
Apr 05, 2022 | 42.06 | 42.37 | 41.33 | 41.82 | 232,531 | -0.39(-0.92%) |
Apr 04, 2022 | 42.31 | 42.49 | 41.48 | 42.21 | 224,759 | -0.09(-0.22%) |
Apr 01, 2022 | 42.17 | 42.58 | 41.53 | 42.30 | 348,231 | +0.35(+0.83%) |
Mar 31, 2022 | 42.98 | 43.08 | 41.22 | 41.95 | 527,113 | -1.05(-2.44%) |
Mar 30, 2022 | 43.84 | 43.84 | 42.73 | 43.00 | 268,745 | -0.80(-1.84%) |
Mar 29, 2022 | 42.92 | 44.22 | 42.49 | 43.81 | 635,864 | +1.30(+3.05%) |
Mar 28, 2022 | 42.00 | 42.51 | 41.44 | 42.51 | 253,595 | +0.77(+1.84%) |
Mar 25, 2022 | 40.75 | 42.00 | 40.53 | 41.75 | 265,614 | +0.68(+1.66%) |
Mar 24, 2022 | 41.08 | 41.36 | 40.89 | 41.06 | 146,706 | +0.01(+0.02%) |
Mar 23, 2022 | 41.79 | 42.09 | 40.87 | 41.05 | 200,929 | -0.85(-2.03%) |
Mar 22, 2022 | 41.87 | 42.74 | 41.17 | 41.91 | 539,187 | +0.41(+0.98%) |
Mar 21, 2022 | 41.30 | 42.67 | 41.16 | 41.50 | 304,133 | +0.26(+0.62%) |
Mar 18, 2022 | 43.27 | 43.46 | 40.95 | 41.24 | 709,554 | -1.97(-4.55%) |
Mar 17, 2022 | 42.08 | 43.58 | 42.06 | 43.21 | 567,943 | +1.15(+2.74%) |
Mar 16, 2022 | 42.39 | 42.65 | 41.50 | 42.06 | 1,877,923 | +0.19(+0.45%) |
Mar 15, 2022 | 42.30 | 42.80 | 41.65 | 41.87 | 381,248 | -0.34(-0.81%) |
Mar 14, 2022 | 42.88 | 42.88 | 41.77 | 42.21 | 222,778 | -0.31(-0.73%) |
Mar 11, 2022 | 42.11 | 43.12 | 41.50 | 42.52 | 306,996 | +0.71(+1.70%) |
Mar 10, 2022 | 41.80 | 42.24 | 40.95 | 41.81 | 187,156 | -0.37(-0.87%) |
Mar 09, 2022 | 42.34 | 43.02 | 41.81 | 42.18 | 210,586 | +0.80(+1.94%) |
Mar 08, 2022 | 42.02 | 43.12 | 41.24 | 41.38 | 195,216 | -0.15(-0.36%) |
Mar 07, 2022 | 43.84 | 44.07 | 41.23 | 41.53 | 281,196 | -1.89(-4.35%) |
Mar 04, 2022 | 42.91 | 43.79 | 42.88 | 43.42 | 225,791 | +0.12(+0.28%) |
Mar 03, 2022 | 44.36 | 44.49 | 42.77 | 43.30 | 197,275 | -0.73(-1.67%) |
Mar 02, 2022 | 42.55 | 44.26 | 42.55 | 44.03 | 256,298 | +1.51(+3.56%) |
Mar 01, 2022 | 43.52 | 44.20 | 42.30 | 42.52 | 265,521 | -1.39(-3.17%) |
Feb 28, 2022 | 43.93 | 45.18 | 43.45 | 43.91 | 219,946 | -0.32(-0.72%) |
Feb 25, 2022 | 43.00 | 44.34 | 43.19 | 44.23 | 331,185 | +0.63(+1.45%) |
Feb 24, 2022 | 41.13 | 43.90 | 40.79 | 43.60 | 381,974 | +1.84(+4.42%) |
Feb 23, 2022 | 42.83 | 43.39 | 41.65 | 41.75 | 306,595 | -0.96(-2.25%) |
Feb 22, 2022 | 45.01 | 45.01 | 42.16 | 42.71 | 378,422 | -2.26(-5.02%) |
Feb 18, 2022 | 44.97 | 0 | +0.24(+0.55%) | |||
Feb 17, 2022 | 43.84 | 44.90 | 43.69 | 44.73 | 294,894 | +0.52(+1.17%) |
Feb 16, 2022 | 43.47 | 44.30 | 43.09 | 44.21 | 596,155 | +0.76(+1.75%) |
Feb 15, 2022 | 42.70 | 43.72 | 42.56 | 43.45 | 469,454 | +1.12(+2.64%) |
Feb 14, 2022 | 41.64 | 42.81 | 41.33 | 42.33 | 377,401 | +0.63(+1.51%) |
Feb 11, 2022 | 41.84 | 42.16 | 41.03 | 41.70 | 324,998 | -0.09(-0.23%) |
Feb 10, 2022 | 42.03 | 42.64 | 41.67 | 41.79 | 403,881 | -0.92(-2.16%) |
Feb 09, 2022 | 42.93 | 44.06 | 42.62 | 42.71 | 349,960 | -0.05(-0.11%) |
Feb 08, 2022 | 41.94 | 43.01 | 41.94 | 42.76 | 300,768 | +0.78(+1.86%) |
Feb 07, 2022 | 42.56 | 43.28 | 41.48 | 41.98 | 429,165 | -0.39(-0.91%) |
Feb 04, 2022 | 44.23 | 44.23 | 41.91 | 42.36 | 513,521 | -1.75(-3.97%) |
Feb 03, 2022 | 45.29 | 45.75 | 43.99 | 44.11 | 505,984 | -1.84(-4.01%) |
Feb 02, 2022 | 47.90 | 48.50 | 45.34 | 45.96 | 591,996 | -0.62(-1.33%) |