Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.09 | 43.77 | 41.86 | 42.00 | 186,241 | -1.37(-3.17%) |
Apr 28, 2022 | 43.06 | 43.68 | 42.11 | 43.37 | 113,866 | +0.62(+1.45%) |
Apr 27, 2022 | 43.48 | 43.85 | 42.56 | 42.75 | 154,922 | -0.17(-0.40%) |
Apr 26, 2022 | 43.95 | 44.39 | 42.83 | 42.92 | 106,849 | -1.28(-2.89%) |
Apr 25, 2022 | 43.73 | 44.37 | 43.05 | 44.20 | 158,332 | +0.20(+0.46%) |
Apr 22, 2022 | 45.42 | 45.73 | 43.84 | 44.00 | 107,302 | -1.71(-3.74%) |
Apr 21, 2022 | 47.26 | 47.51 | 45.51 | 45.71 | 143,407 | -1.15(-2.44%) |
Apr 20, 2022 | 45.39 | 47.13 | 45.39 | 46.86 | 234,836 | +1.73(+3.83%) |
Apr 19, 2022 | 44.09 | 45.77 | 43.81 | 45.13 | 207,374 | +1.07(+2.43%) |
Apr 18, 2022 | 43.64 | 44.64 | 43.18 | 44.06 | 197,505 | +0.13(+0.30%) |
Apr 14, 2022 | 43.62 | 44.67 | 43.31 | 43.93 | 230,372 | +0.49(+1.12%) |
Apr 13, 2022 | 42.65 | 43.89 | 42.65 | 43.44 | 269,396 | +1.04(+2.45%) |
Apr 12, 2022 | 42.29 | 43.36 | 42.29 | 42.40 | 249,852 | +0.62(+1.49%) |
Apr 11, 2022 | 41.82 | 42.97 | 41.45 | 41.78 | 279,159 | +0.15(+0.37%) |
Apr 08, 2022 | 41.52 | 43.21 | 41.29 | 41.63 | 353,198 | -1.43(-3.33%) |
Apr 07, 2022 | 44.59 | 47.63 | 42.54 | 43.06 | 476,217 | -1.27(-2.86%) |
Apr 06, 2022 | 44.41 | 44.81 | 44.13 | 44.33 | 267,631 | -0.47(-1.04%) |
Apr 05, 2022 | 46.22 | 46.70 | 44.58 | 44.80 | 199,088 | -1.53(-3.30%) |
Apr 04, 2022 | 46.75 | 46.84 | 46.05 | 46.32 | 247,237 | -0.07(-0.14%) |
Apr 01, 2022 | 45.67 | 46.52 | 45.47 | 46.39 | 234,829 | +1.09(+2.40%) |
Mar 31, 2022 | 46.56 | 47.24 | 45.14 | 45.30 | 297,868 | -1.26(-2.71%) |
Mar 30, 2022 | 47.55 | 47.86 | 46.42 | 46.56 | 207,247 | -1.08(-2.26%) |
Mar 29, 2022 | 46.35 | 47.86 | 46.22 | 47.64 | 234,998 | +1.69(+3.68%) |
Mar 28, 2022 | 46.34 | 46.63 | 45.64 | 45.95 | 165,010 | -0.55(-1.19%) |
Mar 25, 2022 | 46.30 | 46.68 | 45.86 | 46.50 | 200,044 | +0.52(+1.14%) |
Mar 24, 2022 | 46.71 | 46.89 | 45.95 | 45.98 | 189,346 | -0.60(-1.29%) |
Mar 23, 2022 | 46.24 | 47.35 | 46.20 | 46.58 | 152,715 | +0.09(+0.18%) |
Mar 22, 2022 | 47.35 | 47.77 | 46.17 | 46.49 | 212,138 | -0.73(-1.56%) |
Mar 21, 2022 | 47.08 | 47.57 | 46.76 | 47.23 | 239,707 | +0.06(+0.12%) |
Mar 18, 2022 | 46.89 | 47.95 | 46.29 | 47.17 | 705,916 | +0.06(+0.12%) |
Mar 17, 2022 | 45.92 | 47.42 | 45.92 | 47.12 | 161,337 | +0.85(+1.84%) |
Mar 16, 2022 | 45.09 | 46.87 | 44.73 | 46.27 | 247,319 | +1.59(+3.57%) |
Mar 15, 2022 | 44.62 | 45.40 | 44.40 | 44.67 | 160,985 | +0.29(+0.65%) |
Mar 14, 2022 | 45.37 | 45.51 | 43.71 | 44.39 | 162,404 | -0.51(-1.13%) |
Mar 11, 2022 | 44.32 | 45.56 | 43.81 | 44.89 | 183,288 | +0.98(+2.24%) |
Mar 10, 2022 | 43.11 | 43.92 | 42.87 | 43.91 | 160,637 | +0.12(+0.28%) |
Mar 09, 2022 | 43.32 | 44.39 | 42.67 | 43.78 | 171,449 | +1.08(+2.53%) |
Mar 08, 2022 | 42.56 | 43.53 | 41.98 | 42.71 | 228,763 | +0.30(+0.70%) |
Mar 07, 2022 | 43.16 | 43.34 | 42.16 | 42.41 | 228,995 | -0.67(-1.55%) |
Mar 04, 2022 | 42.51 | 43.12 | 41.82 | 43.08 | 164,836 | -0.04(-0.09%) |
Mar 03, 2022 | 43.61 | 43.61 | 42.80 | 43.12 | 188,817 | -0.12(-0.29%) |
Mar 02, 2022 | 42.00 | 43.62 | 41.95 | 43.24 | 163,055 | +1.55(+3.71%) |
Mar 01, 2022 | 43.39 | 43.43 | 41.41 | 41.69 | 258,953 | -1.33(-3.08%) |
Feb 28, 2022 | 43.13 | 43.50 | 42.70 | 43.02 | 183,276 | -0.44(-1.01%) |
Feb 25, 2022 | 42.92 | 43.55 | 43.06 | 43.46 | 85,813 | +0.46(+1.07%) |
Feb 24, 2022 | 40.97 | 43.06 | 40.57 | 43.00 | 172,367 | +1.15(+2.74%) |
Feb 23, 2022 | 42.97 | 43.51 | 41.79 | 41.86 | 141,218 | -0.87(-2.03%) |
Feb 22, 2022 | 43.19 | 43.48 | 42.71 | 42.72 | 125,138 | -0.75(-1.73%) |
Feb 18, 2022 | 43.48 | 0 | -0.25(-0.57%) | |||
Feb 17, 2022 | 44.60 | 44.92 | 43.62 | 43.73 | 121,429 | -1.35(-2.99%) |
Feb 16, 2022 | 44.28 | 45.19 | 44.16 | 45.07 | 86,758 | +0.77(+1.75%) |
Feb 15, 2022 | 43.39 | 44.39 | 43.18 | 44.30 | 110,930 | +1.13(+2.61%) |
Feb 14, 2022 | 42.66 | 43.38 | 42.26 | 43.17 | 163,003 | +0.72(+1.69%) |
Feb 11, 2022 | 42.84 | 43.19 | 42.01 | 42.46 | 187,493 | -0.27(-0.63%) |
Feb 10, 2022 | 42.45 | 43.50 | 42.45 | 42.72 | 185,970 | -0.66(-1.52%) |
Feb 09, 2022 | 43.81 | 43.99 | 42.95 | 43.38 | 104,787 | -0.11(-0.26%) |
Feb 08, 2022 | 41.94 | 43.59 | 41.94 | 43.50 | 121,844 | +1.41(+3.36%) |
Feb 07, 2022 | 41.93 | 42.70 | 41.63 | 42.08 | 176,775 | +0.05(+0.11%) |
Feb 04, 2022 | 42.18 | 42.64 | 41.15 | 42.04 | 164,298 | -0.34(-0.81%) |
Feb 03, 2022 | 43.04 | 42.17 | 42.38 | 217,038 | -0.66(-1.53%) | |
Feb 02, 2022 | 43.61 | 43.66 | 42.38 | 43.04 | 148,839 | -0.44(-1.01%) |