Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.86 | 48.95 | 46.93 | 47.05 | 600,240 | -1.01(-2.10%) |
Apr 28, 2022 | 46.35 | 48.15 | 45.91 | 48.05 | 586,895 | +2.35(+5.15%) |
Apr 27, 2022 | 45.38 | 46.54 | 44.64 | 45.70 | 773,134 | +0.14(+0.30%) |
Apr 26, 2022 | 47.79 | 48.21 | 45.45 | 45.56 | 816,309 | -2.79(-5.77%) |
Apr 25, 2022 | 46.02 | 48.38 | 45.87 | 48.35 | 566,186 | +1.46(+3.12%) |
Apr 22, 2022 | 48.23 | 48.44 | 46.55 | 46.89 | 515,030 | -1.69(-3.47%) |
Apr 21, 2022 | 48.96 | 49.37 | 48.16 | 48.58 | 480,236 | +0.18(+0.38%) |
Apr 20, 2022 | 47.12 | 48.90 | 47.12 | 48.39 | 570,432 | +1.53(+3.27%) |
Apr 19, 2022 | 45.99 | 47.10 | 45.81 | 46.86 | 487,691 | +0.94(+2.05%) |
Apr 18, 2022 | 46.08 | 46.73 | 45.67 | 45.92 | 369,709 | -0.30(-0.65%) |
Apr 14, 2022 | 47.29 | 47.76 | 46.15 | 46.22 | 589,506 | -0.91(-1.93%) |
Apr 13, 2022 | 45.00 | 47.24 | 44.96 | 47.13 | 748,768 | +2.17(+4.83%) |
Apr 12, 2022 | 45.43 | 46.30 | 44.94 | 44.96 | 877,769 | -0.86(-1.88%) |
Apr 11, 2022 | 45.63 | 47.37 | 45.56 | 45.83 | 1,273,344 | +0.10(+0.21%) |
Apr 08, 2022 | 45.32 | 46.60 | 44.47 | 45.73 | 1,081,782 | +0.02(+0.04%) |
Apr 07, 2022 | 46.65 | 47.53 | 45.50 | 45.71 | 1,144,034 | -1.04(-2.22%) |
Apr 06, 2022 | 48.84 | 49.08 | 46.72 | 46.75 | 1,272,311 | -2.35(-4.79%) |
Apr 05, 2022 | 50.60 | 51.01 | 48.95 | 49.10 | 996,526 | -1.71(-3.37%) |
Apr 04, 2022 | 51.07 | 51.26 | 50.04 | 50.81 | 460,294 | -0.60(-1.17%) |
Apr 01, 2022 | 51.74 | 51.98 | 50.71 | 51.42 | 384,513 | -0.13(-0.24%) |
Mar 31, 2022 | 52.73 | 52.91 | 51.53 | 51.54 | 373,479 | -1.07(-2.03%) |
Mar 30, 2022 | 53.67 | 54.45 | 52.34 | 52.61 | 429,092 | -0.92(-1.72%) |
Mar 29, 2022 | 53.14 | 53.57 | 52.51 | 53.53 | 660,553 | +0.80(+1.53%) |
Mar 28, 2022 | 51.75 | 52.73 | 51.17 | 52.72 | 476,140 | +0.67(+1.28%) |
Mar 25, 2022 | 53.51 | 53.60 | 51.88 | 52.05 | 332,338 | -1.34(-2.50%) |
Mar 24, 2022 | 53.70 | 54.07 | 53.18 | 53.39 | 423,955 | -0.35(-0.65%) |
Mar 23, 2022 | 53.67 | 53.76 | 53.15 | 53.74 | 421,108 | -0.01(-0.02%) |
Mar 22, 2022 | 53.25 | 54.30 | 53.13 | 53.75 | 394,659 | +0.88(+1.67%) |
Mar 21, 2022 | 53.63 | 53.96 | 52.66 | 52.87 | 658,588 | -0.77(-1.43%) |
Mar 18, 2022 | 53.37 | 53.70 | 52.43 | 53.63 | 874,581 | +0.17(+0.33%) |
Mar 17, 2022 | 53.64 | 53.64 | 53.08 | 53.46 | 644,327 | -0.59(-1.09%) |
Mar 16, 2022 | 53.11 | 54.83 | 53.11 | 54.05 | 765,412 | +1.40(+2.67%) |
Mar 15, 2022 | 52.45 | 53.04 | 52.19 | 52.65 | 557,185 | +0.19(+0.37%) |
Mar 14, 2022 | 53.90 | 54.13 | 52.23 | 52.45 | 542,213 | -1.21(-2.26%) |
Mar 11, 2022 | 54.23 | 54.49 | 53.48 | 53.66 | 499,044 | -0.07(-0.13%) |
Mar 10, 2022 | 53.94 | 54.10 | 53.11 | 53.73 | 1,097,157 | -0.80(-1.47%) |
Mar 09, 2022 | 55.14 | 55.62 | 54.33 | 54.54 | 568,113 | +0.28(+0.52%) |
Mar 08, 2022 | 56.12 | 56.24 | 54.07 | 54.25 | 1,375,039 | -1.67(-2.98%) |
Mar 07, 2022 | 56.69 | 57.34 | 55.85 | 55.92 | 747,776 | -1.35(-2.35%) |
Mar 04, 2022 | 56.63 | 57.28 | 56.24 | 57.27 | 508,148 | +0.18(+0.32%) |
Mar 03, 2022 | 57.61 | 57.67 | 56.48 | 57.08 | 362,972 | -0.25(-0.44%) |
Mar 02, 2022 | 56.35 | 57.97 | 55.90 | 57.34 | 678,694 | +1.19(+2.12%) |
Mar 01, 2022 | 55.61 | 56.19 | 54.71 | 56.14 | 643,630 | +0.19(+0.35%) |
Feb 28, 2022 | 56.14 | 56.19 | 55.18 | 55.95 | 545,195 | -0.87(-1.53%) |
Feb 25, 2022 | 55.27 | 57.35 | 56.54 | 56.82 | 676,056 | +1.54(+2.79%) |
Feb 24, 2022 | 54.34 | 55.45 | 54.05 | 55.28 | 1,001,400 | -0.04(-0.07%) |
Feb 23, 2022 | 56.14 | 56.72 | 54.96 | 55.32 | 739,916 | -0.92(-1.64%) |
Feb 22, 2022 | 56.81 | 57.22 | 55.77 | 56.24 | 887,429 | -1.27(-2.21%) |
Feb 18, 2022 | 57.51 | 0 | -0.84(-1.44%) | |||
Feb 17, 2022 | 58.51 | 58.66 | 57.93 | 58.35 | 384,278 | -0.98(-1.65%) |
Feb 16, 2022 | 59.26 | 59.88 | 58.86 | 59.33 | 375,773 | -0.08(-0.13%) |
Feb 15, 2022 | 58.81 | 59.61 | 58.65 | 59.41 | 406,144 | +0.70(+1.19%) |
Feb 14, 2022 | 59.24 | 59.59 | 58.58 | 58.71 | 452,683 | -0.28(-0.48%) |
Feb 11, 2022 | 57.97 | 59.78 | 57.97 | 58.99 | 693,980 | +1.02(+1.77%) |
Feb 10, 2022 | 59.33 | 59.60 | 57.70 | 57.97 | 724,596 | -0.25(-0.43%) |
Feb 09, 2022 | 59.15 | 60.37 | 57.98 | 58.22 | 804,698 | -0.58(-0.99%) |
Feb 08, 2022 | 56.77 | 59.00 | 56.76 | 58.80 | 1,121,946 | +2.06(+3.62%) |
Feb 07, 2022 | 56.49 | 57.36 | 56.27 | 56.74 | 962,995 | -0.42(-0.74%) |
Feb 04, 2022 | 56.33 | 57.58 | 54.97 | 57.17 | 1,132,571 | +0.47(+0.83%) |
Feb 03, 2022 | 57.72 | 56.32 | 56.69 | 1,053,547 | -0.92(-1.59%) | |
Feb 02, 2022 | 58.63 | 59.77 | 56.77 | 57.61 | 1,037,307 | -1.27(-2.16%) |