Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.99 | 49.94 | 48.98 | 49.74 | 2,401 | -0.10(-0.19%) |
Apr 28, 2022 | 50.05 | 50.05 | 49.75 | 49.84 | 1,069 | +0.33(+0.66%) |
Apr 27, 2022 | 49.33 | 49.54 | 49.27 | 49.51 | 2,006 | +0.21(+0.43%) |
Apr 26, 2022 | 48.70 | 49.33 | 48.61 | 49.30 | 3,147 | +0.34(+0.69%) |
Apr 25, 2022 | 49.29 | 49.29 | 48.96 | 48.96 | 787 | +0.97(+2.02%) |
Apr 22, 2022 | 47.69 | 48.17 | 47.69 | 47.99 | 7,615 | +1.55(+3.34%) |
Apr 21, 2022 | 46.61 | 46.61 | 46.43 | 46.44 | 1,750 | +0.75(+1.64%) |
Apr 20, 2022 | 45.83 | 45.90 | 45.69 | 45.69 | 1,666 | -0.82(-1.76%) |
Apr 19, 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 69 | -0.41(-0.87%) |
Apr 18, 2022 | 46.64 | 46.92 | 46.64 | 46.92 | 1,102 | +0.84(+1.82%) |
Apr 14, 2022 | 46.01 | 46.08 | 46.01 | 46.08 | 295 | +0.37(+0.82%) |
Apr 13, 2022 | 46.22 | 46.22 | 45.71 | 45.71 | 283 | +0.11(+0.25%) |
Apr 12, 2022 | 45.35 | 45.59 | 45.14 | 45.59 | 581 | -0.47(-1.02%) |
Apr 11, 2022 | 46.06 | 46.06 | 46.06 | 46.06 | 198 | +0.45(+0.99%) |
Apr 08, 2022 | 45.63 | 45.66 | 45.61 | 45.61 | 240 | +0.25(+0.55%) |
Apr 07, 2022 | 45.36 | 45.36 | 45.36 | 45.36 | 20 | +0.39(+0.88%) |
Apr 06, 2022 | 44.29 | 44.96 | 44.28 | 44.96 | 979 | +0.84(+1.91%) |
Apr 05, 2022 | 43.54 | 44.13 | 43.54 | 44.12 | 1,575 | -0.46(-1.04%) |
Apr 04, 2022 | 44.50 | 44.58 | 44.50 | 44.58 | 485 | -0.48(-1.07%) |
Apr 01, 2022 | 45.19 | 45.19 | 45.07 | 45.07 | 934 | -0.28(-0.62%) |
Mar 31, 2022 | 45.35 | 45.35 | 45.35 | 45.35 | 81 | +0.33(+0.74%) |
Mar 30, 2022 | 44.99 | 45.16 | 44.99 | 45.02 | 1,195 | +0.01(+0.02%) |
Mar 29, 2022 | 45.12 | 45.12 | 45.01 | 45.01 | 946 | -0.24(-0.54%) |
Mar 28, 2022 | 45.30 | 45.30 | 45.25 | 45.25 | 2,158 | +0.46(+1.02%) |
Mar 25, 2022 | 44.83 | 44.92 | 44.80 | 44.80 | 1,371 | -0.04(-0.10%) |
Mar 24, 2022 | 44.84 | 44.84 | 44.84 | 44.84 | 101 | -0.22(-0.49%) |
Mar 23, 2022 | 45.56 | 45.56 | 45.02 | 45.06 | 2,460 | -0.43(-0.94%) |
Mar 22, 2022 | 45.60 | 45.60 | 45.49 | 45.49 | 553 | -0.85(-1.84%) |
Mar 21, 2022 | 46.31 | 46.37 | 46.13 | 46.34 | 3,378 | +0.25(+0.53%) |
Mar 18, 2022 | 46.32 | 46.32 | 46.09 | 46.10 | 1,685 | -0.57(-1.22%) |
Mar 17, 2022 | 46.51 | 46.74 | 46.51 | 46.67 | 854 | -1.11(-2.33%) |
Mar 16, 2022 | 47.78 | 47.79 | 47.72 | 47.78 | 1,040 | -1.27(-2.59%) |
Mar 15, 2022 | 48.90 | 49.06 | 48.90 | 49.05 | 628 | +0.02(+0.05%) |
Mar 14, 2022 | 48.41 | 49.03 | 48.41 | 49.03 | 3,271 | +1.19(+2.48%) |
Mar 11, 2022 | 47.21 | 47.84 | 47.21 | 47.84 | 834 | +0.85(+1.81%) |
Mar 10, 2022 | 46.99 | 46.99 | 46.99 | 46.99 | 13 | -0.48(-1.01%) |
Mar 09, 2022 | 47.34 | 47.47 | 47.34 | 47.47 | 3,118 | -0.67(-1.38%) |
Mar 08, 2022 | 48.13 | 48.14 | 47.89 | 48.14 | 1,170 | +0.53(+1.12%) |
Mar 07, 2022 | 47.59 | 47.61 | 47.59 | 47.61 | 398 | +0.74(+1.57%) |
Mar 04, 2022 | 47.00 | 47.00 | 46.87 | 46.87 | 329 | -0.65(-1.36%) |
Mar 03, 2022 | 47.63 | 47.69 | 47.20 | 47.52 | 3,244 | -0.32(-0.66%) |
Mar 02, 2022 | 48.42 | 48.42 | 47.83 | 47.83 | 1,747 | -0.66(-1.35%) |
Mar 01, 2022 | 48.12 | 48.51 | 48.12 | 48.49 | 1,853 | +0.18(+0.37%) |
Feb 28, 2022 | 48.61 | 48.66 | 48.31 | 48.31 | 1,319 | -0.42(-0.86%) |
Feb 25, 2022 | 48.91 | 48.92 | 48.73 | 48.73 | 2,732 | -0.90(-1.80%) |
Feb 24, 2022 | 50.02 | 50.37 | 49.62 | 49.62 | 4,016 | +0.84(+1.71%) |
Feb 23, 2022 | 48.19 | 48.79 | 48.05 | 48.79 | 1,441 | -0.14(-0.28%) |
Feb 22, 2022 | 48.96 | 49.02 | 48.92 | 48.92 | 424 | -0.53(-1.07%) |
Feb 18, 2022 | 49.45 | 0 | +0.18(+0.36%) | |||
Feb 17, 2022 | 49.28 | 49.28 | 49.28 | 49.28 | 16 | +0.12(+0.24%) |
Feb 16, 2022 | 49.71 | 49.71 | 49.16 | 49.16 | 227 | -0.67(-1.35%) |
Feb 15, 2022 | 49.83 | 49.83 | 49.83 | 49.83 | 44 | -0.38(-0.75%) |
Feb 14, 2022 | 50.05 | 50.29 | 50.03 | 50.21 | 3,057 | +0.17(+0.34%) |
Feb 11, 2022 | 50.04 | 50.04 | 50.04 | 50.04 | 344 | +0.41(+0.83%) |
Feb 10, 2022 | 48.73 | 49.68 | 48.72 | 49.63 | 987 | +0.30(+0.60%) |
Feb 09, 2022 | 49.33 | 49.33 | 49.33 | 49.33 | 533 | -0.54(-1.09%) |
Feb 08, 2022 | 50.06 | 50.06 | 49.87 | 49.87 | 289 | -0.34(-0.68%) |
Feb 07, 2022 | 50.21 | 50.21 | 50.21 | 50.21 | 161 | -0.63(-1.25%) |
Feb 04, 2022 | 50.85 | 50.85 | 50.85 | 50.85 | 299 | +0.72(+1.44%) |
Feb 03, 2022 | 50.13 | 50.13 | 50.13 | 50.13 | 75 | +0.16(+0.33%) |
Feb 02, 2022 | 49.96 | 49.96 | 49.96 | 49.96 | 130 | -0.18(-0.35%) |