Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.62 | 46.98 | 44.94 | 45.09 | 294,809 | -0.25(-0.54%) |
Apr 28, 2022 | 44.11 | 45.38 | 43.52 | 45.34 | 238,424 | +1.76(+4.03%) |
Apr 27, 2022 | 43.71 | 45.23 | 43.38 | 43.58 | 394,910 | +0.02(+0.04%) |
Apr 26, 2022 | 46.39 | 46.63 | 43.51 | 43.56 | 418,413 | -3.20(-6.85%) |
Apr 25, 2022 | 47.43 | 47.43 | 45.23 | 46.76 | 372,084 | -1.47(-3.05%) |
Apr 22, 2022 | 48.88 | 49.75 | 47.95 | 48.24 | 391,006 | -1.02(-2.06%) |
Apr 21, 2022 | 50.84 | 51.25 | 49.07 | 49.25 | 344,124 | -0.56(-1.13%) |
Apr 20, 2022 | 49.04 | 50.66 | 49.04 | 49.81 | 379,793 | +0.92(+1.89%) |
Apr 19, 2022 | 47.05 | 49.18 | 47.05 | 48.89 | 482,544 | +1.79(+3.79%) |
Apr 18, 2022 | 47.51 | 48.29 | 46.87 | 47.11 | 399,545 | -0.42(-0.88%) |
Apr 14, 2022 | 47.17 | 48.46 | 47.17 | 47.52 | 431,022 | +0.47(+0.99%) |
Apr 13, 2022 | 44.75 | 47.11 | 44.75 | 47.06 | 473,472 | +2.44(+5.47%) |
Apr 12, 2022 | 44.51 | 46.10 | 44.36 | 44.62 | 456,303 | +0.37(+0.84%) |
Apr 11, 2022 | 44.05 | 45.53 | 43.79 | 44.25 | 411,867 | +0.35(+0.80%) |
Apr 08, 2022 | 43.68 | 44.80 | 43.47 | 43.89 | 436,615 | +0.41(+0.94%) |
Apr 07, 2022 | 43.17 | 43.73 | 42.19 | 43.49 | 641,765 | +0.18(+0.42%) |
Apr 06, 2022 | 44.51 | 44.92 | 43.16 | 43.30 | 533,056 | -1.54(-3.43%) |
Apr 05, 2022 | 45.72 | 46.57 | 44.66 | 44.84 | 623,099 | -0.95(-2.08%) |
Apr 04, 2022 | 45.29 | 46.35 | 44.25 | 45.80 | 481,270 | +0.47(+1.04%) |
Apr 01, 2022 | 45.70 | 46.28 | 45.17 | 45.33 | 542,203 | +0.09(+0.21%) |
Mar 31, 2022 | 45.78 | 46.32 | 44.91 | 45.23 | 465,090 | -0.70(-1.52%) |
Mar 30, 2022 | 47.38 | 47.49 | 45.80 | 45.93 | 325,682 | -1.28(-2.72%) |
Mar 29, 2022 | 46.45 | 48.03 | 46.45 | 47.21 | 539,871 | +1.07(+2.31%) |
Mar 28, 2022 | 46.26 | 46.26 | 44.80 | 46.15 | 449,954 | -0.16(-0.35%) |
Mar 25, 2022 | 46.56 | 46.56 | 45.16 | 46.31 | 341,671 | -0.03(-0.06%) |
Mar 24, 2022 | 45.66 | 46.49 | 45.37 | 46.34 | 360,690 | +0.90(+1.97%) |
Mar 23, 2022 | 46.27 | 46.59 | 45.38 | 45.44 | 313,465 | -0.73(-1.57%) |
Mar 22, 2022 | 47.19 | 48.01 | 45.81 | 46.17 | 660,764 | -0.54(-1.15%) |
Mar 21, 2022 | 46.25 | 47.83 | 45.89 | 46.70 | 795,396 | +1.55(+3.43%) |
Mar 18, 2022 | 44.72 | 45.87 | 44.01 | 45.16 | 1,341,086 | +0.39(+0.86%) |
Mar 17, 2022 | 44.36 | 45.71 | 44.36 | 44.77 | 596,165 | -0.10(-0.23%) |
Mar 16, 2022 | 43.68 | 45.07 | 43.42 | 44.87 | 624,761 | +2.17(+5.08%) |
Mar 15, 2022 | 44.53 | 45.05 | 41.98 | 42.70 | 529,289 | -1.64(-3.70%) |
Mar 14, 2022 | 44.56 | 45.45 | 43.41 | 44.34 | 345,140 | +0.59(+1.34%) |
Mar 11, 2022 | 45.87 | 46.51 | 43.66 | 43.76 | 576,539 | -1.64(-3.62%) |
Mar 10, 2022 | 44.86 | 45.82 | 44.24 | 45.40 | 278,743 | +0.05(+0.10%) |
Mar 09, 2022 | 45.23 | 45.87 | 44.61 | 45.35 | 834,425 | +1.54(+3.51%) |
Mar 08, 2022 | 41.73 | 44.58 | 40.81 | 43.82 | 506,612 | +2.46(+5.96%) |
Mar 07, 2022 | 44.47 | 44.47 | 40.88 | 41.35 | 692,555 | -3.24(-7.26%) |
Mar 04, 2022 | 45.73 | 46.01 | 43.68 | 44.59 | 407,973 | -2.17(-4.64%) |
Mar 03, 2022 | 46.62 | 47.09 | 45.68 | 46.76 | 341,789 | +0.40(+0.85%) |
Mar 02, 2022 | 45.60 | 46.94 | 45.17 | 46.36 | 424,451 | +1.09(+2.40%) |
Mar 01, 2022 | 48.73 | 48.87 | 44.90 | 45.28 | 656,737 | -3.77(-7.68%) |
Feb 28, 2022 | 49.64 | 49.64 | 48.47 | 49.04 | 454,078 | -1.76(-3.46%) |
Feb 25, 2022 | 48.70 | 51.06 | 49.28 | 50.80 | 332,562 | +2.36(+4.87%) |
Feb 24, 2022 | 47.96 | 48.63 | 46.85 | 48.44 | 432,859 | -0.89(-1.80%) |
Feb 23, 2022 | 51.41 | 51.68 | 49.22 | 49.33 | 329,304 | -1.69(-3.31%) |
Feb 22, 2022 | 52.14 | 52.68 | 50.50 | 51.02 | 313,315 | -1.73(-3.27%) |
Feb 18, 2022 | 52.74 | 0 | -0.73(-1.36%) | |||
Feb 17, 2022 | 54.80 | 55.41 | 53.01 | 53.47 | 259,260 | -1.88(-3.39%) |
Feb 16, 2022 | 55.41 | 55.96 | 54.58 | 55.35 | 251,521 | +0.27(+0.50%) |
Feb 15, 2022 | 53.38 | 55.54 | 53.06 | 55.08 | 293,014 | +1.95(+3.68%) |
Feb 14, 2022 | 54.63 | 55.27 | 52.25 | 53.12 | 412,640 | -1.43(-2.61%) |
Feb 11, 2022 | 55.21 | 55.76 | 53.87 | 54.55 | 286,647 | -0.61(-1.11%) |
Feb 10, 2022 | 54.26 | 56.38 | 54.09 | 55.16 | 532,037 | +0.62(+1.14%) |
Feb 09, 2022 | 53.00 | 56.33 | 52.88 | 54.54 | 727,599 | +2.14(+4.09%) |
Feb 08, 2022 | 50.03 | 52.40 | 50.03 | 52.40 | 405,404 | +2.36(+4.72%) |
Feb 07, 2022 | 48.81 | 50.42 | 48.70 | 50.04 | 338,346 | +0.86(+1.75%) |
Feb 04, 2022 | 50.53 | 51.35 | 48.65 | 49.18 | 375,146 | -1.16(-2.31%) |
Feb 03, 2022 | 50.49 | 50.18 | 50.34 | 235,064 | -0.79(-1.55%) | |
Feb 02, 2022 | 51.62 | 52.17 | 50.30 | 51.13 | 324,138 | -0.79(-1.53%) |