Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.72 | 51.47 | 50.01 | 50.15 | 469,263 | -1.03(-2.02%) |
Apr 28, 2022 | 49.77 | 51.42 | 49.26 | 51.18 | 393,232 | +1.63(+3.29%) |
Apr 27, 2022 | 48.24 | 50.72 | 48.11 | 49.55 | 712,352 | +0.89(+1.82%) |
Apr 26, 2022 | 48.57 | 50.50 | 47.96 | 48.66 | 820,178 | +0.02(+0.04%) |
Apr 25, 2022 | 48.82 | 49.25 | 47.33 | 48.64 | 1,083,052 | -0.37(-0.76%) |
Apr 22, 2022 | 49.15 | 49.74 | 48.94 | 49.01 | 575,049 | -0.35(-0.72%) |
Apr 21, 2022 | 49.46 | 49.86 | 49.15 | 49.37 | 345,972 | +0.20(+0.41%) |
Apr 20, 2022 | 49.35 | 50.29 | 49.14 | 49.17 | 498,962 | +0.08(+0.17%) |
Apr 19, 2022 | 47.74 | 49.34 | 47.74 | 49.09 | 285,373 | +1.57(+3.30%) |
Apr 18, 2022 | 47.36 | 47.92 | 47.24 | 47.52 | 193,846 | -0.06(-0.13%) |
Apr 14, 2022 | 47.59 | 48.05 | 47.20 | 47.58 | 217,089 | +0.06(+0.13%) |
Apr 13, 2022 | 47.16 | 47.89 | 47.16 | 47.52 | 437,245 | +0.48(+1.02%) |
Apr 12, 2022 | 47.57 | 48.17 | 46.90 | 47.04 | 397,194 | -0.07(-0.15%) |
Apr 11, 2022 | 46.79 | 47.56 | 46.66 | 47.11 | 308,396 | +0.27(+0.58%) |
Apr 08, 2022 | 46.53 | 47.41 | 46.23 | 46.84 | 330,456 | +0.32(+0.68%) |
Apr 07, 2022 | 46.04 | 46.91 | 45.63 | 46.52 | 675,191 | +0.49(+1.06%) |
Apr 06, 2022 | 46.77 | 47.20 | 45.96 | 46.04 | 507,589 | -1.13(-2.40%) |
Apr 05, 2022 | 48.32 | 48.69 | 47.03 | 47.17 | 396,213 | -1.29(-2.65%) |
Apr 04, 2022 | 48.52 | 48.75 | 47.91 | 48.45 | 410,805 | +0.10(+0.21%) |
Apr 01, 2022 | 47.91 | 48.53 | 47.19 | 48.35 | 355,255 | +0.62(+1.29%) |
Mar 31, 2022 | 48.61 | 49.07 | 47.70 | 47.74 | 550,306 | -0.76(-1.57%) |
Mar 30, 2022 | 48.96 | 49.10 | 48.30 | 48.50 | 645,961 | -0.33(-0.67%) |
Mar 29, 2022 | 48.62 | 49.37 | 48.16 | 48.82 | 442,134 | +0.58(+1.20%) |
Mar 28, 2022 | 48.28 | 48.90 | 47.76 | 48.24 | 317,833 | +0.15(+0.32%) |
Mar 25, 2022 | 47.22 | 48.18 | 46.07 | 48.09 | 521,357 | +0.91(+1.94%) |
Mar 24, 2022 | 48.82 | 48.82 | 46.79 | 47.18 | 478,044 | -1.31(-2.71%) |
Mar 23, 2022 | 49.33 | 49.33 | 48.46 | 48.49 | 420,066 | -0.93(-1.89%) |
Mar 22, 2022 | 50.63 | 50.80 | 49.23 | 49.42 | 767,519 | -1.02(-2.03%) |
Mar 21, 2022 | 50.44 | 50.66 | 50.04 | 50.44 | 350,511 | +0.01(+0.02%) |
Mar 18, 2022 | 50.32 | 50.62 | 49.62 | 50.44 | 850,184 | -0.07(-0.14%) |
Mar 17, 2022 | 49.79 | 50.73 | 49.79 | 50.51 | 268,975 | +0.34(+0.69%) |
Mar 16, 2022 | 49.47 | 50.25 | 48.45 | 50.16 | 344,491 | +0.93(+1.89%) |
Mar 15, 2022 | 50.01 | 50.40 | 48.78 | 49.23 | 303,748 | -0.40(-0.80%) |
Mar 14, 2022 | 49.83 | 50.12 | 49.07 | 49.63 | 292,112 | -0.03(-0.05%) |
Mar 11, 2022 | 50.56 | 51.01 | 49.48 | 49.66 | 409,172 | -0.72(-1.44%) |
Mar 10, 2022 | 48.40 | 50.55 | 48.08 | 50.38 | 512,160 | +1.77(+3.65%) |
Mar 09, 2022 | 49.04 | 49.46 | 47.99 | 48.61 | 504,633 | +0.58(+1.21%) |
Mar 08, 2022 | 48.90 | 49.38 | 47.79 | 48.03 | 432,682 | -0.87(-1.78%) |
Mar 07, 2022 | 49.87 | 51.11 | 48.74 | 48.90 | 551,349 | -0.81(-1.62%) |
Mar 04, 2022 | 48.76 | 49.76 | 48.51 | 49.70 | 413,210 | +0.22(+0.44%) |
Mar 03, 2022 | 49.89 | 50.09 | 49.02 | 49.48 | 369,222 | -0.17(-0.35%) |
Mar 02, 2022 | 48.67 | 50.14 | 48.47 | 49.66 | 542,106 | +1.19(+2.46%) |
Mar 01, 2022 | 49.30 | 50.07 | 48.09 | 48.46 | 555,459 | -0.84(-1.71%) |
Feb 28, 2022 | 48.52 | 49.56 | 48.03 | 49.31 | 576,958 | +0.02(+0.04%) |
Feb 25, 2022 | 48.09 | 49.36 | 47.66 | 49.29 | 453,981 | +1.32(+2.75%) |
Feb 24, 2022 | 45.30 | 48.04 | 45.18 | 47.97 | 639,097 | +1.47(+3.17%) |
Feb 23, 2022 | 48.13 | 48.44 | 46.42 | 46.50 | 401,666 | -1.29(-2.71%) |
Feb 22, 2022 | 47.92 | 48.28 | 47.24 | 47.79 | 381,486 | -0.29(-0.60%) |
Feb 18, 2022 | 48.08 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 49.20 | 49.64 | 48.15 | 48.29 | 332,931 | -1.28(-2.57%) |
Feb 16, 2022 | 49.76 | 49.87 | 49.16 | 49.57 | 469,569 | -0.09(-0.18%) |
Feb 15, 2022 | 49.00 | 49.97 | 48.88 | 49.66 | 306,562 | +1.17(+2.41%) |
Feb 14, 2022 | 49.15 | 49.15 | 47.80 | 48.49 | 493,105 | -0.43(-0.88%) |
Feb 11, 2022 | 49.57 | 49.94 | 48.56 | 48.92 | 336,258 | -0.49(-1.00%) |
Feb 10, 2022 | 50.14 | 51.08 | 49.22 | 49.41 | 405,119 | -1.22(-2.41%) |
Feb 09, 2022 | 49.43 | 50.86 | 49.24 | 50.64 | 549,574 | +1.42(+2.88%) |
Feb 08, 2022 | 47.60 | 49.49 | 47.21 | 49.22 | 478,659 | +1.54(+3.24%) |
Feb 07, 2022 | 47.56 | 47.98 | 47.18 | 47.67 | 501,682 | +0.13(+0.28%) |
Feb 04, 2022 | 47.12 | 47.99 | 46.73 | 47.54 | 551,838 | -0.12(-0.25%) |
Feb 03, 2022 | 47.47 | 47.65 | 425,319 | -0.32(-0.67%) | ||
Feb 02, 2022 | 48.07 | 49.47 | 47.27 | 47.98 | 727,934 | +1.10(+2.36%) |