Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.81 | 47.28 | 44.86 | 45.08 | 71,456 | -1.06(-2.30%) |
Apr 28, 2022 | 47.51 | 47.98 | 43.80 | 46.14 | 116,100 | -0.35(-0.75%) |
Apr 27, 2022 | 48.51 | 50.00 | 46.33 | 46.49 | 199,968 | -2.23(-4.58%) |
Apr 26, 2022 | 49.49 | 49.96 | 48.51 | 48.72 | 122,149 | -1.21(-2.42%) |
Apr 25, 2022 | 47.48 | 50.14 | 47.48 | 49.93 | 98,240 | +2.10(+4.39%) |
Apr 22, 2022 | 49.53 | 50.13 | 46.81 | 47.83 | 81,225 | -2.33(-4.65%) |
Apr 21, 2022 | 51.79 | 52.70 | 50.09 | 50.16 | 68,765 | -1.35(-2.62%) |
Apr 20, 2022 | 50.97 | 52.27 | 50.02 | 51.51 | 55,862 | +1.46(+2.92%) |
Apr 19, 2022 | 46.96 | 51.66 | 46.96 | 50.05 | 137,455 | +2.97(+6.31%) |
Apr 18, 2022 | 48.39 | 48.39 | 46.09 | 47.08 | 136,535 | -1.67(-3.43%) |
Apr 14, 2022 | 52.76 | 52.76 | 48.47 | 48.75 | 167,767 | -3.73(-7.11%) |
Apr 13, 2022 | 52.56 | 53.20 | 51.24 | 52.48 | 51,556 | +0.40(+0.77%) |
Apr 12, 2022 | 51.07 | 52.75 | 50.50 | 52.08 | 219,004 | +1.49(+2.95%) |
Apr 11, 2022 | 51.20 | 51.67 | 50.41 | 50.59 | 69,903 | -1.07(-2.07%) |
Apr 08, 2022 | 53.81 | 53.81 | 51.51 | 51.66 | 192,567 | -2.35(-4.35%) |
Apr 07, 2022 | 55.08 | 55.74 | 53.30 | 54.01 | 174,434 | -1.11(-2.01%) |
Apr 06, 2022 | 55.21 | 55.57 | 52.73 | 55.12 | 71,029 | -0.36(-0.65%) |
Apr 05, 2022 | 55.35 | 57.22 | 54.96 | 55.48 | 84,777 | -0.18(-0.32%) |
Apr 04, 2022 | 56.66 | 56.88 | 54.45 | 55.66 | 91,830 | -0.37(-0.66%) |
Apr 01, 2022 | 54.02 | 56.45 | 54.02 | 56.03 | 108,176 | +2.04(+3.78%) |
Mar 31, 2022 | 54.22 | 55.31 | 53.69 | 53.99 | 175,309 | -0.28(-0.52%) |
Mar 30, 2022 | 55.46 | 57.26 | 52.96 | 54.27 | 205,389 | -1.42(-2.55%) |
Mar 29, 2022 | 52.72 | 56.29 | 51.02 | 55.69 | 113,058 | +3.47(+6.64%) |
Mar 28, 2022 | 53.22 | 54.21 | 51.73 | 52.22 | 68,616 | -0.96(-1.81%) |
Mar 25, 2022 | 52.07 | 53.60 | 51.97 | 53.18 | 124,068 | +0.96(+1.84%) |
Mar 24, 2022 | 52.33 | 53.87 | 51.00 | 52.22 | 79,291 | +0.03(+0.06%) |
Mar 23, 2022 | 52.11 | 53.27 | 51.00 | 52.19 | 76,425 | -0.33(-0.63%) |
Mar 22, 2022 | 51.60 | 53.37 | 51.60 | 52.52 | 52,201 | +0.84(+1.63%) |
Mar 21, 2022 | 52.72 | 52.72 | 50.96 | 51.68 | 56,332 | -1.04(-1.97%) |
Mar 18, 2022 | 50.18 | 52.92 | 50.18 | 52.72 | 105,490 | +2.01(+3.96%) |
Mar 17, 2022 | 47.68 | 50.89 | 46.04 | 50.71 | 89,457 | +2.86(+5.98%) |
Mar 16, 2022 | 46.44 | 48.27 | 45.16 | 47.85 | 150,892 | +2.13(+4.66%) |
Mar 15, 2022 | 45.64 | 46.81 | 44.52 | 45.72 | 158,664 | +0.07(+0.15%) |
Mar 14, 2022 | 50.05 | 50.88 | 45.35 | 45.65 | 137,342 | -4.52(-9.01%) |
Mar 11, 2022 | 53.41 | 54.21 | 50.08 | 50.17 | 88,272 | -3.00(-5.64%) |
Mar 10, 2022 | 51.87 | 53.43 | 50.64 | 53.17 | 77,614 | +0.20(+0.38%) |
Mar 09, 2022 | 53.50 | 54.27 | 52.43 | 52.97 | 103,478 | +0.54(+1.03%) |
Mar 08, 2022 | 53.63 | 54.18 | 51.89 | 52.43 | 244,219 | -1.11(-2.07%) |
Mar 07, 2022 | 54.35 | 54.93 | 53.27 | 53.54 | 346,073 | -0.36(-0.67%) |
Mar 04, 2022 | 52.60 | 55.14 | 51.87 | 53.90 | 155,873 | +0.05(+0.09%) |
Mar 03, 2022 | 59.28 | 59.28 | 53.06 | 53.85 | 362,450 | -3.75(-6.51%) |
Mar 02, 2022 | 57.75 | 59.39 | 56.81 | 57.60 | 208,853 | +0.45(+0.79%) |
Mar 01, 2022 | 56.04 | 58.69 | 55.23 | 57.15 | 152,716 | +1.10(+1.96%) |
Feb 28, 2022 | 52.93 | 56.43 | 52.16 | 56.05 | 122,465 | +1.89(+3.49%) |
Feb 25, 2022 | 50.52 | 54.27 | 50.78 | 54.16 | 103,671 | +4.19(+8.39%) |
Feb 24, 2022 | 47.13 | 49.98 | 46.42 | 49.97 | 122,279 | +1.25(+2.57%) |
Feb 23, 2022 | 48.85 | 49.71 | 47.93 | 48.72 | 79,506 | +0.35(+0.72%) |
Feb 22, 2022 | 48.87 | 49.92 | 47.97 | 48.37 | 57,408 | -1.03(-2.09%) |
Feb 18, 2022 | 49.40 | 0 | -2.11(-4.10%) | |||
Feb 17, 2022 | 52.47 | 52.47 | 50.41 | 51.51 | 70,892 | -1.89(-3.54%) |
Feb 16, 2022 | 50.27 | 54.28 | 49.24 | 53.40 | 169,785 | +2.52(+4.95%) |
Feb 15, 2022 | 48.16 | 51.36 | 48.04 | 50.88 | 91,828 | +3.13(+6.55%) |
Feb 14, 2022 | 48.06 | 48.93 | 47.13 | 47.75 | 127,968 | +0.08(+0.17%) |
Feb 11, 2022 | 48.87 | 49.84 | 47.09 | 47.67 | 79,828 | -1.35(-2.75%) |
Feb 10, 2022 | 47.34 | 49.76 | 47.34 | 49.02 | 85,743 | +0.67(+1.39%) |
Feb 09, 2022 | 47.33 | 48.65 | 46.85 | 48.35 | 97,128 | +1.40(+2.98%) |
Feb 08, 2022 | 45.14 | 47.49 | 44.66 | 46.95 | 135,619 | +1.82(+4.03%) |
Feb 07, 2022 | 44.96 | 45.96 | 44.73 | 45.13 | 94,343 | +0.07(+0.16%) |
Feb 04, 2022 | 43.94 | 45.56 | 43.09 | 45.06 | 101,006 | +0.79(+1.78%) |
Feb 03, 2022 | 45.36 | 44.02 | 44.27 | 67,659 | -1.98(-4.28%) | |
Feb 02, 2022 | 47.43 | 47.90 | 45.69 | 46.25 | 87,627 | -0.75(-1.60%) |