Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.30 | 49.13 | 48.00 | 49.13 | 563 | -0.58(-1.16%) |
Apr 28, 2022 | 49.70 | 49.70 | 49.70 | 49.70 | 11 | +1.22(+2.51%) |
Apr 27, 2022 | 48.49 | 48.49 | 48.49 | 48.49 | 6 | -1.46(-2.91%) |
Apr 26, 2022 | 47.03 | 49.94 | 47.03 | 49.94 | 445 | -1.05(-2.06%) |
Apr 22, 2022 | 50.99 | 40 | -0.15(-0.29%) | |||
Apr 21, 2022 | 51.14 | 51.14 | 51.14 | 51.14 | 92 | -0.57(-1.11%) |
Apr 20, 2022 | 51.72 | 51.72 | 51.72 | 51.72 | 40 | -0.72(-1.38%) |
Apr 19, 2022 | 51.30 | 52.44 | 51.30 | 52.44 | 210 | -0.39(-0.74%) |
Apr 18, 2022 | 52.14 | 52.83 | 52.14 | 52.83 | 24,471 | +0.46(+0.88%) |
Apr 14, 2022 | 52.37 | 52.37 | 52.37 | 52.37 | 100 | +0.09(+0.16%) |
Apr 13, 2022 | 51.35 | 52.28 | 51.35 | 52.28 | 2,395 | +0.74(+1.44%) |
Apr 12, 2022 | 51.61 | 51.61 | 51.54 | 51.54 | 2,237 | +1.17(+2.32%) |
Apr 11, 2022 | 50.37 | 50.37 | 50.37 | 50.37 | 18 | -0.93(-1.82%) |
Apr 08, 2022 | 51.30 | 51.30 | 51.30 | 51.30 | 100 | +0.92(+1.82%) |
Apr 07, 2022 | 50.38 | 50.38 | 50.38 | 50.38 | 40 | -1.08(-2.09%) |
Apr 06, 2022 | 51.46 | 51.46 | 51.46 | 51.46 | 0 | +0.18(+0.35%) |
Apr 05, 2022 | 51.28 | 51.28 | 51.28 | 51.28 | 22 | +0.10(+0.19%) |
Apr 04, 2022 | 51.19 | 51.19 | 51.19 | 51.19 | 94 | -0.54(-1.04%) |
Apr 01, 2022 | 51.72 | 51.72 | 51.72 | 51.72 | 121 | +0.47(+0.91%) |
Mar 31, 2022 | 51.44 | 51.45 | 51.25 | 51.25 | 543 | -0.66(-1.27%) |
Mar 30, 2022 | 51.87 | 51.91 | 51.87 | 51.91 | 404 | +0.83(+1.62%) |
Mar 29, 2022 | 50.31 | 51.09 | 50.31 | 51.09 | 103 | +0.66(+1.32%) |
Mar 28, 2022 | 50.53 | 50.53 | 50.42 | 50.42 | 1,547 | +0.83(+1.66%) |
Mar 25, 2022 | 49.67 | 49.74 | 49.59 | 49.59 | 1,523 | +0.70(+1.44%) |
Mar 24, 2022 | 48.89 | 48.89 | 48.89 | 48.89 | 1 | -1.90(-3.74%) |
Mar 23, 2022 | 51.10 | 52.13 | 50.69 | 50.79 | 820 | +2.47(+5.11%) |
Mar 22, 2022 | 48.49 | 48.49 | 48.32 | 48.32 | 701 | +0.61(+1.28%) |
Mar 21, 2022 | 48.31 | 48.31 | 47.71 | 47.71 | 709 | +0.08(+0.17%) |
Mar 18, 2022 | 47.63 | 47.63 | 47.63 | 47.63 | 100 | +0.00(+0.01%) |
Mar 17, 2022 | 48.09 | 48.31 | 47.62 | 47.63 | 876 | -0.23(-0.47%) |
Mar 16, 2022 | 47.85 | 47.85 | 47.85 | 47.85 | 26 | -0.07(-0.14%) |
Mar 15, 2022 | 48.00 | 48.00 | 47.92 | 47.92 | 209 | -0.19(-0.39%) |
Mar 14, 2022 | 48.01 | 48.26 | 48.00 | 48.11 | 878 | -0.61(-1.26%) |
Mar 11, 2022 | 48.72 | 48.72 | 48.72 | 48.72 | 100 | -1.82(-3.60%) |
Mar 10, 2022 | 50.33 | 50.53 | 50.33 | 50.53 | 445 | +0.08(+0.17%) |
Mar 09, 2022 | 52.58 | 52.58 | 50.45 | 50.45 | 952 | -4.12(-7.56%) |
Mar 08, 2022 | 53.05 | 55.18 | 53.05 | 54.58 | 20,291 | +2.07(+3.94%) |
Mar 07, 2022 | 52.76 | 52.76 | 52.51 | 52.51 | 119 | -0.25(-0.48%) |
Mar 04, 2022 | 52.68 | 52.76 | 52.68 | 52.76 | 195 | +1.08(+2.08%) |
Mar 03, 2022 | 51.68 | 51.68 | 51.68 | 51.68 | 38 | +0.07(+0.13%) |
Mar 02, 2022 | 51.61 | 51.61 | 51.61 | 51.61 | 174 | +0.26(+0.50%) |
Mar 01, 2022 | 51.45 | 51.45 | 51.36 | 51.36 | 226 | +0.12(+0.24%) |
Feb 28, 2022 | 51.00 | 51.23 | 50.96 | 51.23 | 323 | +0.59(+1.16%) |
Feb 25, 2022 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | +0.77(+1.54%) |
Feb 24, 2022 | 50.18 | 50.18 | 49.88 | 49.88 | 213 | +0.10(+0.20%) |
Feb 23, 2022 | 49.88 | 49.88 | 49.78 | 49.78 | 124 | -0.13(-0.26%) |
Feb 22, 2022 | 49.85 | 49.90 | 49.85 | 49.90 | 104 | +0.42(+0.86%) |
Feb 18, 2022 | 49.48 | 0 | -0.08(-0.16%) | |||
Feb 17, 2022 | 49.56 | 49.56 | 49.56 | 49.56 | 2 | -0.40(-0.80%) |
Feb 16, 2022 | 49.96 | 49.96 | 49.96 | 49.96 | 17 | +1.07(+2.19%) |
Feb 15, 2022 | 48.89 | 48.89 | 48.89 | 48.89 | 1,270 | +0.55(+1.13%) |
Feb 14, 2022 | 48.34 | 48.34 | 48.34 | 48.34 | 57 | +0.08(+0.16%) |
Feb 11, 2022 | 48.27 | 48.27 | 48.27 | 48.27 | 104 | +0.18(+0.36%) |
Feb 10, 2022 | 48.50 | 48.50 | 48.09 | 48.09 | 114 | +0.03(+0.07%) |
Feb 09, 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 10 | +1.51(+3.24%) |
Feb 08, 2022 | 46.55 | 46.55 | 46.55 | 46.55 | 121 | +0.12(+0.25%) |
Feb 07, 2022 | 46.50 | 46.50 | 46.44 | 46.44 | 174 | -0.22(-0.47%) |
Feb 04, 2022 | 46.06 | 46.65 | 46.06 | 46.65 | 105 | -0.10(-0.21%) |
Feb 03, 2022 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | -0.60(-1.27%) |
Feb 02, 2022 | 47.35 | 47.35 | 47.35 | 47.35 | 22 | +0.15(+0.31%) |