Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.31 | 48.41 | 48.24 | 48.30 | 890,741 | -0.03(-0.06%) |
Apr 28, 2022 | 48.50 | 48.55 | 48.28 | 48.33 | 687,709 | +0.02(+0.04%) |
Apr 27, 2022 | 48.45 | 48.59 | 48.29 | 48.31 | 594,930 | -0.09(-0.19%) |
Apr 26, 2022 | 48.57 | 48.66 | 48.39 | 48.40 | 699,346 | -0.37(-0.76%) |
Apr 25, 2022 | 48.40 | 48.78 | 48.36 | 48.77 | 462,320 | +0.47(+0.97%) |
Apr 22, 2022 | 48.40 | 48.62 | 48.28 | 48.30 | 441,037 | -0.02(-0.04%) |
Apr 21, 2022 | 48.74 | 48.92 | 48.31 | 48.32 | 359,439 | -0.30(-0.62%) |
Apr 20, 2022 | 48.80 | 48.88 | 48.56 | 48.62 | 151,568 | +0.17(+0.35%) |
Apr 19, 2022 | 48.37 | 48.54 | 48.29 | 48.45 | 312,231 | +0.13(+0.27%) |
Apr 18, 2022 | 48.26 | 48.38 | 48.22 | 48.32 | 339,592 | +0.19(+0.39%) |
Apr 14, 2022 | 48.39 | 48.42 | 48.10 | 48.13 | 525,191 | -0.25(-0.52%) |
Apr 13, 2022 | 48.35 | 48.50 | 48.31 | 48.38 | 629,847 | +0.17(+0.35%) |
Apr 12, 2022 | 48.57 | 48.64 | 48.21 | 48.21 | 648,436 | +0.00(+0.00%) |
Apr 11, 2022 | 48.43 | 48.53 | 48.20 | 48.21 | 631,328 | -0.34(-0.70%) |
Apr 08, 2022 | 48.52 | 48.63 | 48.40 | 48.55 | 751,854 | +0.04(+0.08%) |
Apr 07, 2022 | 48.40 | 48.71 | 48.37 | 48.51 | 596,911 | +0.14(+0.29%) |
Apr 06, 2022 | 48.40 | 48.60 | 48.15 | 48.37 | 1,218,234 | -0.30(-0.62%) |
Apr 05, 2022 | 48.76 | 48.76 | 48.39 | 48.67 | 1,288,459 | -0.23(-0.47%) |
Apr 04, 2022 | 48.59 | 49.01 | 48.54 | 48.90 | 566,083 | +0.39(+0.80%) |
Apr 01, 2022 | 48.51 | 48.56 | 48.32 | 48.51 | 582,996 | +0.11(+0.23%) |
Mar 31, 2022 | 48.64 | 48.68 | 48.37 | 48.40 | 433,317 | -0.15(-0.31%) |
Mar 30, 2022 | 48.75 | 48.80 | 48.52 | 48.55 | 686,624 | -0.26(-0.53%) |
Mar 29, 2022 | 48.78 | 48.98 | 48.61 | 48.81 | 697,773 | +0.16(+0.33%) |
Mar 28, 2022 | 48.80 | 48.91 | 48.43 | 48.65 | 1,216,433 | -0.21(-0.43%) |
Mar 25, 2022 | 48.80 | 48.87 | 48.50 | 48.86 | 1,101,035 | +0.10(+0.21%) |
Mar 24, 2022 | 48.69 | 48.94 | 48.44 | 48.76 | 857,453 | +0.19(+0.39%) |
Mar 23, 2022 | 48.86 | 49.01 | 48.56 | 48.57 | 682,057 | -0.33(-0.67%) |
Mar 22, 2022 | 48.32 | 49.09 | 48.16 | 48.90 | 789,844 | +0.60(+1.24%) |
Mar 21, 2022 | 48.40 | 48.42 | 47.96 | 48.30 | 834,288 | -0.08(-0.17%) |
Mar 18, 2022 | 47.91 | 48.44 | 47.80 | 48.38 | 1,601,709 | +0.45(+0.94%) |
Mar 17, 2022 | 47.56 | 47.93 | 47.45 | 47.93 | 909,757 | +0.34(+0.71%) |
Mar 16, 2022 | 47.55 | 47.64 | 47.17 | 47.59 | 1,575,359 | +0.37(+0.78%) |
Mar 15, 2022 | 47.15 | 47.33 | 47.07 | 47.22 | 1,214,169 | +0.08(+0.17%) |
Mar 14, 2022 | 47.15 | 47.25 | 46.84 | 47.14 | 1,623,201 | -0.01(-0.02%) |
Mar 11, 2022 | 47.37 | 47.43 | 47.14 | 47.15 | 1,241,728 | -0.14(-0.30%) |
Mar 10, 2022 | 47.10 | 47.38 | 47.06 | 47.29 | 1,110,004 | -0.01(-0.02%) |
Mar 09, 2022 | 47.17 | 47.32 | 47.00 | 47.30 | 2,444,468 | +0.30(+0.64%) |
Mar 08, 2022 | 46.64 | 47.15 | 46.64 | 47.00 | 2,357,107 | +0.27(+0.58%) |
Mar 07, 2022 | 46.84 | 46.94 | 46.64 | 46.73 | 1,996,544 | -0.20(-0.43%) |
Mar 04, 2022 | 46.93 | 47.10 | 46.84 | 46.93 | 1,906,372 | +0.00(+0.00%) |
Mar 03, 2022 | 46.89 | 47.26 | 46.77 | 46.93 | 1,927,015 | -0.07(-0.15%) |
Mar 02, 2022 | 46.63 | 47.07 | 46.58 | 47.00 | 1,872,379 | +0.34(+0.73%) |
Mar 01, 2022 | 46.71 | 46.83 | 46.51 | 46.66 | 2,233,023 | -0.19(-0.41%) |
Feb 28, 2022 | 46.66 | 46.88 | 46.55 | 46.85 | 1,640,482 | -0.01(-0.02%) |
Feb 25, 2022 | 46.97 | 47.09 | 46.76 | 46.86 | 2,125,259 | -0.08(-0.17%) |
Feb 24, 2022 | 46.14 | 47.40 | 46.13 | 46.94 | 3,035,890 | +0.15(+0.32%) |
Feb 23, 2022 | 47.00 | 47.09 | 46.62 | 46.79 | 2,683,252 | +0.16(+0.34%) |
Feb 22, 2022 | 46.82 | 46.97 | 46.54 | 46.63 | 2,857,171 | -0.31(-0.66%) |
Feb 18, 2022 | 46.94 | 0 | +0.04(+0.09%) | |||
Feb 17, 2022 | 47.11 | 47.25 | 46.84 | 46.90 | 2,755,808 | -0.37(-0.78%) |
Feb 16, 2022 | 47.06 | 47.50 | 46.93 | 47.27 | 4,637,657 | +0.20(+0.42%) |
Feb 15, 2022 | 46.98 | 47.47 | 46.43 | 47.07 | 19,692,112 | +13.94(+42.08%) |
Feb 14, 2022 | 33.81 | 34.38 | 33.00 | 33.13 | 900,605 | -0.67(-1.98%) |
Feb 11, 2022 | 35.35 | 35.68 | 33.61 | 33.80 | 204,181 | -1.44(-4.09%) |
Feb 10, 2022 | 35.15 | 36.37 | 35.07 | 35.24 | 196,571 | -0.94(-2.60%) |
Feb 09, 2022 | 35.63 | 36.31 | 35.31 | 36.18 | 316,018 | +0.98(+2.78%) |
Feb 08, 2022 | 34.50 | 35.31 | 34.40 | 35.20 | 222,416 | +0.60(+1.73%) |
Feb 07, 2022 | 34.77 | 35.31 | 34.23 | 34.60 | 311,946 | +0.30(+0.87%) |
Feb 04, 2022 | 33.55 | 34.52 | 33.36 | 34.30 | 246,333 | +0.67(+1.99%) |
Feb 03, 2022 | 34.46 | 33.53 | 33.63 | 599,695 | -1.59(-4.51%) | |
Feb 02, 2022 | 35.22 | 35.50 | 34.60 | 35.22 | 484,629 | +0.80(+2.32%) |