Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.23 | 47.23 | 46.13 | 46.13 | 2,133 | -1.61(-3.37%) |
Apr 28, 2022 | 47.62 | 47.92 | 47.10 | 47.74 | 10,537 | +0.64(+1.36%) |
Apr 27, 2022 | 47.45 | 47.45 | 47.10 | 47.10 | 187 | +0.11(+0.24%) |
Apr 26, 2022 | 47.83 | 47.83 | 46.98 | 46.98 | 344 | -0.92(-1.91%) |
Apr 25, 2022 | 47.46 | 47.90 | 47.46 | 47.90 | 965 | -0.27(-0.55%) |
Apr 22, 2022 | 48.59 | 48.59 | 48.17 | 48.17 | 910 | -1.45(-2.93%) |
Apr 21, 2022 | 50.03 | 50.03 | 49.62 | 49.62 | 260 | -0.87(-1.73%) |
Apr 20, 2022 | 50.71 | 50.71 | 50.50 | 50.50 | 218 | +0.36(+0.71%) |
Apr 19, 2022 | 49.92 | 50.23 | 49.92 | 50.14 | 1,101 | +0.84(+1.70%) |
Apr 18, 2022 | 48.89 | 49.30 | 48.89 | 49.30 | 881 | +0.10(+0.20%) |
Apr 14, 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | -0.31(-0.62%) |
Apr 13, 2022 | 49.05 | 49.51 | 49.05 | 49.51 | 725 | +0.38(+0.78%) |
Apr 12, 2022 | 49.61 | 49.61 | 48.93 | 49.12 | 9,900 | -0.50(-1.01%) |
Apr 11, 2022 | 50.23 | 50.23 | 49.63 | 49.63 | 2,268 | -0.27(-0.54%) |
Apr 08, 2022 | 49.90 | 49.90 | 49.90 | 49.90 | 100 | +0.36(+0.73%) |
Apr 07, 2022 | 49.80 | 49.80 | 48.89 | 49.54 | 406 | -0.19(-0.39%) |
Apr 06, 2022 | 49.94 | 49.96 | 49.67 | 49.73 | 2,442 | -0.46(-0.93%) |
Apr 05, 2022 | 50.54 | 50.54 | 50.19 | 50.19 | 6,321 | -0.43(-0.85%) |
Apr 04, 2022 | 50.76 | 50.76 | 50.62 | 50.63 | 1,037 | -0.19(-0.38%) |
Apr 01, 2022 | 51.15 | 51.15 | 50.58 | 50.82 | 12,658 | -0.08(-0.16%) |
Mar 31, 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 182 | -0.76(-1.47%) |
Mar 30, 2022 | 52.32 | 52.32 | 51.66 | 51.66 | 927 | -0.69(-1.33%) |
Mar 29, 2022 | 52.37 | 52.37 | 52.35 | 52.35 | 476 | +0.68(+1.31%) |
Mar 28, 2022 | 51.67 | 51.67 | 51.67 | 51.67 | 128 | -0.13(-0.25%) |
Mar 25, 2022 | 51.80 | 51.80 | 51.80 | 51.80 | 100 | +0.52(+1.01%) |
Mar 24, 2022 | 51.28 | 51.28 | 51.28 | 51.28 | 168 | +0.39(+0.76%) |
Mar 23, 2022 | 51.41 | 51.43 | 50.90 | 50.90 | 1,009 | -0.94(-1.82%) |
Mar 22, 2022 | 51.99 | 51.99 | 51.84 | 51.84 | 752 | +0.78(+1.52%) |
Mar 21, 2022 | 51.36 | 51.36 | 50.85 | 51.06 | 1,365 | -0.16(-0.31%) |
Mar 18, 2022 | 50.66 | 51.22 | 50.66 | 51.22 | 489 | +0.46(+0.90%) |
Mar 17, 2022 | 50.77 | 50.77 | 50.77 | 50.77 | 211 | +0.42(+0.84%) |
Mar 16, 2022 | 49.53 | 50.35 | 49.53 | 50.35 | 696 | +1.42(+2.91%) |
Mar 15, 2022 | 48.57 | 48.99 | 48.50 | 48.93 | 10,836 | +0.67(+1.39%) |
Mar 14, 2022 | 48.35 | 49.11 | 48.26 | 48.26 | 1,848 | +0.56(+1.18%) |
Mar 11, 2022 | 48.51 | 48.51 | 47.69 | 47.69 | 1,632 | -0.31(-0.64%) |
Mar 10, 2022 | 47.77 | 48.00 | 47.55 | 48.00 | 2,348 | -0.43(-0.88%) |
Mar 09, 2022 | 48.48 | 48.76 | 48.41 | 48.43 | 1,099 | +1.81(+3.88%) |
Mar 08, 2022 | 47.12 | 47.51 | 46.36 | 46.62 | 14,783 | -0.09(-0.20%) |
Mar 07, 2022 | 47.76 | 47.76 | 46.71 | 46.71 | 25,081 | -1.93(-3.97%) |
Mar 04, 2022 | 48.64 | 48.64 | 48.42 | 48.64 | 5,766 | -1.21(-2.43%) |
Mar 03, 2022 | 50.12 | 50.12 | 49.85 | 49.85 | 566 | -0.30(-0.61%) |
Mar 02, 2022 | 50.40 | 50.40 | 50.16 | 50.16 | 575 | +1.46(+3.00%) |
Mar 01, 2022 | 50.44 | 50.44 | 48.68 | 48.70 | 4,832 | -2.23(-4.37%) |
Feb 28, 2022 | 50.86 | 51.25 | 50.50 | 50.92 | 1,012 | -0.50(-0.96%) |
Feb 25, 2022 | 50.51 | 51.42 | 51.42 | 51.42 | 469 | +1.66(+3.34%) |
Feb 24, 2022 | 48.46 | 49.75 | 48.26 | 49.75 | 10,193 | -0.39(-0.78%) |
Feb 23, 2022 | 51.48 | 51.48 | 50.14 | 50.14 | 668 | -0.93(-1.82%) |
Feb 22, 2022 | 51.07 | 51.67 | 50.84 | 51.08 | 10,042 | -0.38(-0.73%) |
Feb 18, 2022 | 51.45 | 0 | -0.11(-0.22%) | |||
Feb 17, 2022 | 52.58 | 52.58 | 51.54 | 51.56 | 1,983 | -1.43(-2.70%) |
Feb 16, 2022 | 52.82 | 52.99 | 52.82 | 52.99 | 421 | +0.20(+0.37%) |
Feb 15, 2022 | 52.63 | 52.88 | 52.58 | 52.80 | 1,954 | +0.68(+1.30%) |
Feb 14, 2022 | 51.72 | 52.12 | 51.72 | 52.12 | 516 | -0.50(-0.95%) |
Feb 11, 2022 | 53.36 | 53.46 | 52.62 | 52.62 | 1,645 | -0.74(-1.39%) |
Feb 10, 2022 | 53.62 | 54.26 | 53.36 | 53.36 | 1,537 | -0.47(-0.87%) |
Feb 09, 2022 | 53.78 | 53.85 | 53.78 | 53.83 | 779 | +0.38(+0.71%) |
Feb 08, 2022 | 52.99 | 53.45 | 52.94 | 53.45 | 4,324 | +0.73(+1.38%) |
Feb 07, 2022 | 52.75 | 53.15 | 52.65 | 52.72 | 5,534 | -0.05(-0.09%) |
Feb 04, 2022 | 52.12 | 53.13 | 52.12 | 52.77 | 1,196 | +0.73(+1.41%) |
Feb 03, 2022 | 52.55 | 52.04 | 52.04 | 582 | -0.74(-1.39%) | |
Feb 02, 2022 | 52.24 | 52.78 | 52.24 | 52.78 | 325 | +0.12(+0.23%) |