Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.10 | 50.10 | 49.76 | 49.76 | 884 | +0.14(+0.28%) |
Apr 28, 2022 | 49.62 | 49.62 | 49.62 | 49.62 | 177 | +0.37(+0.75%) |
Apr 27, 2022 | 49.24 | 49.46 | 49.04 | 49.25 | 4,164 | +0.85(+1.76%) |
Apr 26, 2022 | 48.65 | 48.65 | 48.40 | 48.40 | 583 | -0.58(-1.17%) |
Apr 25, 2022 | 48.54 | 49.18 | 48.54 | 48.98 | 1,860 | -0.94(-1.89%) |
Apr 22, 2022 | 50.39 | 50.39 | 49.92 | 49.92 | 544 | -0.05(-0.11%) |
Apr 21, 2022 | 50.75 | 50.75 | 49.97 | 49.97 | 302 | -1.02(-2.00%) |
Apr 20, 2022 | 51.11 | 51.12 | 50.99 | 50.99 | 1,828 | -0.57(-1.11%) |
Apr 19, 2022 | 51.33 | 51.92 | 51.15 | 51.56 | 7,986 | -0.29(-0.55%) |
Apr 18, 2022 | 52.11 | 52.11 | 51.49 | 51.85 | 923 | +0.01(+0.02%) |
Apr 14, 2022 | 51.81 | 52.04 | 51.81 | 51.84 | 693 | -0.24(-0.46%) |
Apr 13, 2022 | 51.92 | 52.08 | 51.71 | 52.08 | 899 | +0.23(+0.45%) |
Apr 12, 2022 | 51.98 | 51.98 | 51.85 | 51.85 | 359 | -0.25(-0.48%) |
Apr 11, 2022 | 52.54 | 52.54 | 51.97 | 52.10 | 1,300 | -0.93(-1.76%) |
Apr 08, 2022 | 53.02 | 53.03 | 53.02 | 53.03 | 946 | +0.40(+0.77%) |
Apr 07, 2022 | 52.45 | 52.63 | 52.45 | 52.63 | 815 | -0.58(-1.09%) |
Apr 06, 2022 | 53.34 | 53.34 | 53.21 | 53.21 | 392 | -0.39(-0.73%) |
Apr 05, 2022 | 53.61 | 53.61 | 53.61 | 53.61 | 183 | -0.64(-1.19%) |
Apr 04, 2022 | 54.25 | 54.25 | 54.25 | 54.25 | 98 | +1.09(+2.06%) |
Apr 01, 2022 | 52.96 | 53.27 | 52.96 | 53.16 | 667 | +1.06(+2.04%) |
Mar 31, 2022 | 52.32 | 52.32 | 52.09 | 52.09 | 624 | -0.54(-1.03%) |
Mar 30, 2022 | 52.56 | 52.64 | 52.56 | 52.64 | 247 | +0.25(+0.47%) |
Mar 29, 2022 | 52.17 | 52.39 | 52.17 | 52.39 | 663 | +0.67(+1.29%) |
Mar 28, 2022 | 51.62 | 51.74 | 51.51 | 51.72 | 1,216 | +0.11(+0.20%) |
Mar 25, 2022 | 51.20 | 51.73 | 51.20 | 51.62 | 1,172 | -0.38(-0.73%) |
Mar 24, 2022 | 51.72 | 52.00 | 51.63 | 52.00 | 1,369 | +0.09(+0.18%) |
Mar 23, 2022 | 51.77 | 51.91 | 51.71 | 51.91 | 3,901 | -0.64(-1.22%) |
Mar 22, 2022 | 52.82 | 52.82 | 52.41 | 52.55 | 735 | +0.66(+1.27%) |
Mar 21, 2022 | 51.95 | 51.95 | 51.56 | 51.89 | 1,948 | -0.86(-1.63%) |
Mar 18, 2022 | 51.65 | 52.75 | 51.65 | 52.75 | 1,733 | +1.07(+2.07%) |
Mar 17, 2022 | 51.37 | 51.68 | 51.21 | 51.68 | 8,154 | -0.05(-0.09%) |
Mar 16, 2022 | 50.67 | 51.73 | 50.45 | 51.73 | 1,828 | +3.29(+6.79%) |
Mar 15, 2022 | 47.80 | 48.61 | 47.72 | 48.44 | 15,545 | -0.03(-0.07%) |
Mar 14, 2022 | 49.19 | 49.34 | 48.48 | 48.48 | 1,778 | -1.12(-2.25%) |
Mar 11, 2022 | 49.56 | 49.59 | 49.50 | 49.59 | 1,160 | -0.84(-1.66%) |
Mar 10, 2022 | 50.40 | 50.44 | 50.27 | 50.43 | 2,325 | -1.00(-1.95%) |
Mar 09, 2022 | 50.88 | 51.43 | 50.88 | 51.43 | 1,301 | +1.19(+2.36%) |
Mar 08, 2022 | 50.28 | 50.42 | 50.24 | 50.24 | 3,397 | -0.05(-0.11%) |
Mar 07, 2022 | 50.76 | 50.77 | 50.29 | 50.30 | 1,484 | -1.49(-2.87%) |
Mar 04, 2022 | 52.00 | 52.00 | 51.65 | 51.79 | 1,324 | -1.04(-1.98%) |
Mar 03, 2022 | 53.26 | 53.29 | 52.68 | 52.83 | 2,882 | -0.99(-1.83%) |
Mar 02, 2022 | 53.73 | 54.00 | 53.68 | 53.82 | 988 | -0.36(-0.66%) |
Mar 01, 2022 | 54.79 | 54.79 | 53.64 | 54.17 | 3,321 | -1.14(-2.06%) |
Feb 28, 2022 | 55.00 | 55.31 | 55.00 | 55.31 | 406 | -0.75(-1.34%) |
Feb 25, 2022 | 55.84 | 56.06 | 55.84 | 56.06 | 634 | +0.53(+0.96%) |
Feb 24, 2022 | 54.32 | 55.53 | 54.31 | 55.53 | 2,349 | -1.18(-2.08%) |
Feb 23, 2022 | 57.42 | 57.42 | 56.71 | 56.71 | 332 | -0.61(-1.06%) |
Feb 22, 2022 | 57.76 | 57.76 | 57.32 | 57.32 | 1,490 | -0.42(-0.73%) |
Feb 18, 2022 | 57.74 | 0 | -0.41(-0.71%) | |||
Feb 17, 2022 | 58.17 | 58.17 | 58.15 | 58.15 | 449 | -0.48(-0.82%) |
Feb 16, 2022 | 58.38 | 58.63 | 58.38 | 58.63 | 209 | +0.43(+0.74%) |
Feb 15, 2022 | 57.83 | 58.20 | 57.83 | 58.20 | 1,839 | +1.12(+1.96%) |
Feb 14, 2022 | 57.29 | 57.29 | 57.02 | 57.08 | 747 | -0.60(-1.05%) |
Feb 11, 2022 | 58.19 | 58.19 | 57.27 | 57.68 | 3,736 | -0.69(-1.18%) |
Feb 10, 2022 | 58.80 | 58.81 | 58.38 | 58.38 | 1,836 | -0.30(-0.52%) |
Feb 09, 2022 | 58.68 | 58.68 | 58.68 | 58.68 | 101 | +0.95(+1.64%) |
Feb 08, 2022 | 57.75 | 57.82 | 57.73 | 57.73 | 1,644 | +0.52(+0.92%) |
Feb 07, 2022 | 57.23 | 57.57 | 57.21 | 57.21 | 7,716 | +0.03(+0.05%) |
Feb 04, 2022 | 56.85 | 57.47 | 56.85 | 57.18 | 1,586 | +0.13(+0.23%) |
Feb 03, 2022 | 57.40 | 57.05 | 57.05 | 1,277 | -0.58(-1.01%) | |
Feb 02, 2022 | 57.70 | 57.79 | 57.28 | 57.62 | 1,043 | -0.06(-0.11%) |