Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.28 | 45.76 | 43.83 | 43.99 | 479,808 | -1.50(-3.29%) |
Apr 28, 2022 | 45.50 | 45.76 | 44.44 | 45.49 | 305,637 | +0.71(+1.60%) |
Apr 27, 2022 | 45.25 | 45.58 | 44.56 | 44.77 | 418,513 | -0.38(-0.83%) |
Apr 26, 2022 | 45.59 | 46.24 | 45.01 | 45.15 | 592,846 | -1.33(-2.85%) |
Apr 25, 2022 | 44.76 | 46.63 | 44.43 | 46.48 | 770,892 | +1.22(+2.70%) |
Apr 22, 2022 | 46.19 | 46.82 | 45.09 | 45.25 | 419,702 | -0.99(-2.14%) |
Apr 21, 2022 | 48.43 | 48.49 | 45.84 | 46.24 | 428,923 | -1.39(-2.92%) |
Apr 20, 2022 | 46.78 | 48.79 | 46.07 | 47.63 | 580,832 | +0.02(+0.04%) |
Apr 19, 2022 | 46.07 | 47.83 | 45.96 | 47.61 | 654,596 | +2.01(+4.41%) |
Apr 18, 2022 | 45.54 | 45.90 | 45.10 | 45.60 | 726,057 | +0.02(+0.04%) |
Apr 14, 2022 | 46.42 | 46.84 | 45.39 | 45.58 | 462,693 | -0.73(-1.58%) |
Apr 13, 2022 | 45.60 | 46.69 | 45.35 | 46.32 | 315,803 | +0.51(+1.11%) |
Apr 12, 2022 | 46.28 | 47.02 | 45.51 | 45.81 | 376,588 | -0.34(-0.73%) |
Apr 11, 2022 | 46.04 | 46.98 | 45.98 | 46.15 | 353,940 | +0.24(+0.53%) |
Apr 08, 2022 | 46.50 | 47.37 | 45.78 | 45.90 | 368,685 | -0.47(-1.01%) |
Apr 07, 2022 | 47.37 | 47.37 | 46.17 | 46.37 | 576,125 | -0.77(-1.64%) |
Apr 06, 2022 | 47.77 | 47.92 | 47.09 | 47.14 | 458,144 | -0.80(-1.67%) |
Apr 05, 2022 | 48.20 | 48.89 | 47.82 | 47.94 | 342,452 | -0.45(-0.93%) |
Apr 04, 2022 | 48.50 | 48.60 | 47.30 | 48.40 | 333,592 | -0.14(-0.29%) |
Apr 01, 2022 | 49.60 | 49.99 | 48.14 | 48.54 | 670,884 | -0.52(-1.05%) |
Mar 31, 2022 | 49.99 | 50.64 | 49.03 | 49.05 | 461,757 | -0.83(-1.66%) |
Mar 30, 2022 | 51.81 | 51.89 | 49.43 | 49.88 | 453,984 | -1.72(-3.34%) |
Mar 29, 2022 | 51.21 | 51.71 | 50.69 | 51.60 | 457,163 | +1.21(+2.41%) |
Mar 28, 2022 | 50.44 | 50.81 | 49.37 | 50.39 | 371,873 | -0.42(-0.83%) |
Mar 25, 2022 | 50.05 | 51.08 | 49.32 | 50.81 | 478,646 | +0.97(+1.94%) |
Mar 24, 2022 | 49.30 | 50.46 | 48.78 | 49.84 | 232,700 | +0.91(+1.86%) |
Mar 23, 2022 | 50.57 | 50.84 | 48.86 | 48.93 | 351,212 | -2.25(-4.39%) |
Mar 22, 2022 | 51.33 | 52.49 | 50.95 | 51.18 | 447,664 | +0.22(+0.42%) |
Mar 21, 2022 | 51.25 | 51.73 | 50.39 | 50.96 | 341,154 | +0.08(+0.15%) |
Mar 18, 2022 | 51.08 | 51.37 | 49.62 | 50.89 | 1,221,947 | -0.28(-0.55%) |
Mar 17, 2022 | 51.41 | 51.60 | 50.61 | 51.17 | 428,313 | -0.98(-1.88%) |
Mar 16, 2022 | 51.31 | 52.32 | 50.97 | 52.15 | 442,413 | +1.46(+2.88%) |
Mar 15, 2022 | 50.90 | 51.64 | 49.82 | 50.69 | 445,721 | -0.10(-0.20%) |
Mar 14, 2022 | 51.28 | 51.92 | 50.28 | 50.79 | 378,839 | +0.61(+1.22%) |
Mar 11, 2022 | 50.01 | 50.72 | 49.86 | 50.18 | 468,396 | +0.62(+1.25%) |
Mar 10, 2022 | 49.35 | 49.86 | 48.76 | 49.56 | 463,368 | -0.17(-0.34%) |
Mar 09, 2022 | 50.19 | 50.94 | 49.18 | 49.73 | 680,785 | +1.04(+2.14%) |
Mar 08, 2022 | 48.46 | 50.12 | 48.15 | 48.69 | 477,696 | +0.61(+1.27%) |
Mar 07, 2022 | 49.34 | 49.95 | 47.81 | 48.08 | 579,650 | -1.69(-3.40%) |
Mar 04, 2022 | 51.01 | 51.01 | 49.14 | 49.77 | 460,201 | -2.46(-4.70%) |
Mar 03, 2022 | 52.57 | 53.52 | 51.74 | 52.22 | 444,909 | -0.22(-0.41%) |
Mar 02, 2022 | 49.82 | 53.16 | 49.68 | 52.44 | 758,996 | +3.05(+6.18%) |
Mar 01, 2022 | 51.57 | 51.92 | 48.91 | 49.39 | 785,494 | -2.73(-5.24%) |
Feb 28, 2022 | 50.77 | 52.28 | 50.77 | 52.12 | 480,595 | +0.03(+0.05%) |
Feb 25, 2022 | 50.33 | 52.17 | 50.58 | 52.09 | 371,841 | +2.11(+4.21%) |
Feb 24, 2022 | 48.52 | 50.10 | 48.19 | 49.99 | 640,957 | -0.53(-1.06%) |
Feb 23, 2022 | 51.06 | 51.63 | 50.39 | 50.52 | 472,034 | -0.18(-0.35%) |
Feb 22, 2022 | 51.34 | 51.42 | 50.35 | 50.70 | 552,755 | -0.66(-1.28%) |
Feb 18, 2022 | 51.35 | 0 | +0.86(+1.71%) | |||
Feb 17, 2022 | 51.95 | 52.30 | 50.47 | 50.49 | 267,555 | -2.01(-3.83%) |
Feb 16, 2022 | 52.50 | 53.21 | 51.88 | 52.51 | 377,162 | -0.11(-0.21%) |
Feb 15, 2022 | 51.49 | 52.83 | 51.42 | 52.62 | 575,760 | +1.80(+3.54%) |
Feb 14, 2022 | 51.05 | 52.28 | 50.31 | 50.82 | 524,832 | +0.22(+0.43%) |
Feb 11, 2022 | 51.34 | 52.03 | 50.04 | 50.61 | 516,808 | -0.89(-1.73%) |
Feb 10, 2022 | 51.66 | 52.63 | 51.19 | 51.49 | 512,190 | -0.40(-0.78%) |
Feb 09, 2022 | 53.08 | 53.13 | 51.55 | 51.90 | 434,101 | -1.16(-2.19%) |
Feb 08, 2022 | 52.04 | 53.24 | 52.04 | 53.06 | 569,505 | +1.42(+2.76%) |
Feb 07, 2022 | 50.99 | 51.93 | 50.58 | 51.63 | 364,828 | +0.48(+0.93%) |
Feb 04, 2022 | 50.70 | 51.60 | 50.31 | 51.16 | 365,416 | +0.57(+1.13%) |
Feb 03, 2022 | 50.46 | 50.29 | 50.59 | 364,231 | +0.30(+0.60%) | |
Feb 02, 2022 | 50.45 | 50.78 | 49.74 | 50.29 | 345,815 | -0.07(-0.13%) |