Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.00 | 40.39 | 37.55 | 37.88 | 637,524 | -3.48(-8.41%) |
Apr 28, 2022 | 40.27 | 41.74 | 39.11 | 41.36 | 577,912 | +1.40(+3.50%) |
Apr 27, 2022 | 40.73 | 40.79 | 39.63 | 39.96 | 432,703 | -0.77(-1.89%) |
Apr 26, 2022 | 42.14 | 42.31 | 40.65 | 40.73 | 465,528 | -2.03(-4.75%) |
Apr 25, 2022 | 41.71 | 42.93 | 40.97 | 42.76 | 513,019 | +0.58(+1.38%) |
Apr 22, 2022 | 42.24 | 42.95 | 42.02 | 42.18 | 670,148 | -0.19(-0.45%) |
Apr 21, 2022 | 42.87 | 43.34 | 41.93 | 42.37 | 532,317 | -0.01(-0.02%) |
Apr 20, 2022 | 42.67 | 43.19 | 42.35 | 42.38 | 307,994 | +0.13(+0.31%) |
Apr 19, 2022 | 40.83 | 42.27 | 40.83 | 42.25 | 282,266 | +1.67(+4.12%) |
Apr 18, 2022 | 40.36 | 40.90 | 39.93 | 40.58 | 366,961 | +0.09(+0.22%) |
Apr 14, 2022 | 41.21 | 41.27 | 39.87 | 40.49 | 317,509 | -0.53(-1.29%) |
Apr 13, 2022 | 40.44 | 41.09 | 40.19 | 41.02 | 491,806 | +0.42(+1.03%) |
Apr 12, 2022 | 40.62 | 41.47 | 40.26 | 40.60 | 442,439 | +0.29(+0.72%) |
Apr 11, 2022 | 40.14 | 41.39 | 39.63 | 40.31 | 466,451 | -0.07(-0.17%) |
Apr 08, 2022 | 41.54 | 41.85 | 40.15 | 40.38 | 634,727 | -1.16(-2.79%) |
Apr 07, 2022 | 41.76 | 41.84 | 40.80 | 41.54 | 661,154 | -0.03(-0.07%) |
Apr 06, 2022 | 42.62 | 42.99 | 41.47 | 41.57 | 424,486 | -1.90(-4.37%) |
Apr 05, 2022 | 44.60 | 44.99 | 43.09 | 43.47 | 556,494 | -0.90(-2.03%) |
Apr 04, 2022 | 46.19 | 46.19 | 44.25 | 44.37 | 325,852 | -1.66(-3.61%) |
Apr 01, 2022 | 47.03 | 47.22 | 45.33 | 46.03 | 415,539 | -0.36(-0.78%) |
Mar 31, 2022 | 46.57 | 46.78 | 45.52 | 46.39 | 453,007 | -0.29(-0.62%) |
Mar 30, 2022 | 48.52 | 48.52 | 46.22 | 46.68 | 299,027 | -1.88(-3.87%) |
Mar 29, 2022 | 48.14 | 48.99 | 47.76 | 48.56 | 294,319 | +1.25(+2.64%) |
Mar 28, 2022 | 46.75 | 47.34 | 45.71 | 47.31 | 305,710 | +0.53(+1.13%) |
Mar 25, 2022 | 47.04 | 47.62 | 46.65 | 46.78 | 380,942 | -0.05(-0.11%) |
Mar 24, 2022 | 46.96 | 47.43 | 46.17 | 46.83 | 166,680 | +0.29(+0.62%) |
Mar 23, 2022 | 48.45 | 48.90 | 46.45 | 46.54 | 309,868 | -2.25(-4.61%) |
Mar 22, 2022 | 48.82 | 49.85 | 48.41 | 48.79 | 313,023 | +0.57(+1.18%) |
Mar 21, 2022 | 49.78 | 50.14 | 47.70 | 48.22 | 257,873 | -1.40(-2.82%) |
Mar 18, 2022 | 49.05 | 50.20 | 47.86 | 49.62 | 572,621 | +0.56(+1.14%) |
Mar 17, 2022 | 48.84 | 49.32 | 48.05 | 49.06 | 207,520 | -0.52(-1.05%) |
Mar 16, 2022 | 48.51 | 49.79 | 48.51 | 49.58 | 364,600 | +1.95(+4.09%) |
Mar 15, 2022 | 47.68 | 48.25 | 46.80 | 47.63 | 426,387 | +0.28(+0.59%) |
Mar 14, 2022 | 49.63 | 49.86 | 46.74 | 47.35 | 386,673 | -1.20(-2.47%) |
Mar 11, 2022 | 49.62 | 49.82 | 48.35 | 48.55 | 212,224 | -0.37(-0.76%) |
Mar 10, 2022 | 47.48 | 48.98 | 47.12 | 48.92 | 207,785 | +0.61(+1.26%) |
Mar 09, 2022 | 48.52 | 49.65 | 47.90 | 48.31 | 394,817 | +1.57(+3.36%) |
Mar 08, 2022 | 47.85 | 48.15 | 46.56 | 46.74 | 499,475 | -0.48(-1.02%) |
Mar 07, 2022 | 49.98 | 49.99 | 47.15 | 47.22 | 476,815 | -2.93(-5.84%) |
Mar 04, 2022 | 51.08 | 51.45 | 49.60 | 50.15 | 389,118 | -2.26(-4.31%) |
Mar 03, 2022 | 54.80 | 55.00 | 51.89 | 52.41 | 362,050 | -2.28(-4.17%) |
Mar 02, 2022 | 51.80 | 54.95 | 51.80 | 54.69 | 277,629 | +3.44(+6.71%) |
Mar 01, 2022 | 54.44 | 54.53 | 50.51 | 51.25 | 364,267 | -3.49(-6.38%) |
Feb 28, 2022 | 53.22 | 54.95 | 52.68 | 54.74 | 331,119 | +0.63(+1.16%) |
Feb 25, 2022 | 52.70 | 54.55 | 52.97 | 54.11 | 182,718 | +1.97(+3.78%) |
Feb 24, 2022 | 51.21 | 52.28 | 50.15 | 52.14 | 277,288 | -0.63(-1.19%) |
Feb 23, 2022 | 54.21 | 54.77 | 52.62 | 52.77 | 185,105 | -1.08(-2.01%) |
Feb 22, 2022 | 54.12 | 54.77 | 53.69 | 53.85 | 147,449 | -0.27(-0.50%) |
Feb 18, 2022 | 54.12 | 0 | -0.03(-0.06%) | |||
Feb 17, 2022 | 55.11 | 55.66 | 53.87 | 54.15 | 238,054 | -1.86(-3.32%) |
Feb 16, 2022 | 55.88 | 56.24 | 55.47 | 56.01 | 241,687 | -0.23(-0.41%) |
Feb 15, 2022 | 55.09 | 56.50 | 54.83 | 56.24 | 210,702 | +1.89(+3.48%) |
Feb 14, 2022 | 54.88 | 55.73 | 53.92 | 54.35 | 392,552 | -0.67(-1.22%) |
Feb 11, 2022 | 55.64 | 56.46 | 54.58 | 55.02 | 287,843 | -0.58(-1.04%) |
Feb 10, 2022 | 55.12 | 56.23 | 54.90 | 55.60 | 453,336 | -0.09(-0.16%) |
Feb 09, 2022 | 55.83 | 56.33 | 55.22 | 55.69 | 271,425 | -0.10(-0.18%) |
Feb 08, 2022 | 54.40 | 56.10 | 54.32 | 55.79 | 292,838 | +1.81(+3.35%) |
Feb 07, 2022 | 53.09 | 54.23 | 52.86 | 53.98 | 214,695 | +0.90(+1.70%) |
Feb 04, 2022 | 52.84 | 53.91 | 51.69 | 53.08 | 480,614 | +0.11(+0.21%) |
Feb 03, 2022 | 50.76 | 52.97 | 679,725 | +2.20(+4.33%) | ||
Feb 02, 2022 | 52.09 | 52.59 | 50.34 | 50.77 | 350,421 | -1.71(-3.26%) |