Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.07 | 47.76 | 47.02 | 47.21 | 114,183 | -0.09(-0.20%) |
Apr 28, 2022 | 47.02 | 47.50 | 46.35 | 47.30 | 55,264 | +0.18(+0.37%) |
Apr 27, 2022 | 47.28 | 47.98 | 46.83 | 47.13 | 120,333 | -0.34(-0.72%) |
Apr 26, 2022 | 46.47 | 47.65 | 46.47 | 47.47 | 63,272 | +0.62(+1.32%) |
Apr 25, 2022 | 47.54 | 47.54 | 45.65 | 46.85 | 72,819 | -0.98(-2.05%) |
Apr 22, 2022 | 48.28 | 48.28 | 47.52 | 47.83 | 45,845 | -0.59(-1.22%) |
Apr 21, 2022 | 48.94 | 49.45 | 48.33 | 48.42 | 45,425 | -0.81(-1.64%) |
Apr 20, 2022 | 47.37 | 49.30 | 47.25 | 49.23 | 107,693 | +2.34(+5.00%) |
Apr 19, 2022 | 47.53 | 48.67 | 46.70 | 46.89 | 106,830 | -0.31(-0.67%) |
Apr 18, 2022 | 47.26 | 47.77 | 46.75 | 47.20 | 57,762 | -0.09(-0.20%) |
Apr 14, 2022 | 48.01 | 48.38 | 47.22 | 47.29 | 64,197 | -0.70(-1.47%) |
Apr 13, 2022 | 48.15 | 48.32 | 47.44 | 48.00 | 68,201 | +0.08(+0.17%) |
Apr 12, 2022 | 48.41 | 48.68 | 47.01 | 47.91 | 60,380 | -0.31(-0.63%) |
Apr 11, 2022 | 48.70 | 48.97 | 48.01 | 48.22 | 52,924 | -0.48(-0.99%) |
Apr 08, 2022 | 48.66 | 49.06 | 48.34 | 48.70 | 50,788 | +0.03(+0.06%) |
Apr 07, 2022 | 48.56 | 49.15 | 48.30 | 48.67 | 68,400 | +0.12(+0.25%) |
Apr 06, 2022 | 46.51 | 48.82 | 46.51 | 48.55 | 83,104 | +2.02(+4.34%) |
Apr 05, 2022 | 46.67 | 47.41 | 46.47 | 46.53 | 48,795 | -0.17(-0.36%) |
Apr 04, 2022 | 48.14 | 48.14 | 46.09 | 46.70 | 97,666 | -1.28(-2.66%) |
Apr 01, 2022 | 46.41 | 47.98 | 45.92 | 47.98 | 113,324 | +1.80(+3.91%) |
Mar 31, 2022 | 47.02 | 47.51 | 46.05 | 46.17 | 64,104 | -0.85(-1.81%) |
Mar 30, 2022 | 46.33 | 47.24 | 46.33 | 47.02 | 38,330 | +0.31(+0.67%) |
Mar 29, 2022 | 45.19 | 46.79 | 45.19 | 46.71 | 83,772 | +1.86(+4.15%) |
Mar 28, 2022 | 45.55 | 46.02 | 44.16 | 44.85 | 118,478 | -0.92(-2.00%) |
Mar 25, 2022 | 45.23 | 46.34 | 45.05 | 45.77 | 58,804 | +0.48(+1.06%) |
Mar 24, 2022 | 45.17 | 45.97 | 45.03 | 45.28 | 35,166 | -0.04(-0.08%) |
Mar 23, 2022 | 45.52 | 45.71 | 44.88 | 45.32 | 48,083 | -0.36(-0.79%) |
Mar 22, 2022 | 47.00 | 47.64 | 45.59 | 45.68 | 45,578 | -1.29(-2.74%) |
Mar 21, 2022 | 45.94 | 47.11 | 45.86 | 46.97 | 36,112 | +1.28(+2.80%) |
Mar 18, 2022 | 46.23 | 46.56 | 45.42 | 45.69 | 191,107 | -0.37(-0.80%) |
Mar 17, 2022 | 45.98 | 46.66 | 45.93 | 46.06 | 75,887 | -0.05(-0.10%) |
Mar 16, 2022 | 46.45 | 46.45 | 45.31 | 46.11 | 61,072 | -0.15(-0.32%) |
Mar 15, 2022 | 47.45 | 47.61 | 46.08 | 46.26 | 77,547 | -0.73(-1.56%) |
Mar 14, 2022 | 48.01 | 48.01 | 46.88 | 46.99 | 127,516 | -0.69(-1.46%) |
Mar 11, 2022 | 48.83 | 48.88 | 47.65 | 47.68 | 36,677 | -0.81(-1.68%) |
Mar 10, 2022 | 48.68 | 49.25 | 43.87 | 48.50 | 42,552 | -0.56(-1.15%) |
Mar 09, 2022 | 50.37 | 50.37 | 48.91 | 49.06 | 98,175 | -0.88(-1.76%) |
Mar 08, 2022 | 50.80 | 50.86 | 49.66 | 49.94 | 102,054 | -1.25(-2.44%) |
Mar 07, 2022 | 50.90 | 51.34 | 50.29 | 51.19 | 72,685 | +0.28(+0.55%) |
Mar 04, 2022 | 49.04 | 50.91 | 48.66 | 50.91 | 57,984 | +1.65(+3.34%) |
Mar 03, 2022 | 48.90 | 49.35 | 48.70 | 49.26 | 55,656 | +0.38(+0.78%) |
Mar 02, 2022 | 47.27 | 48.88 | 47.27 | 48.88 | 50,618 | +1.57(+3.33%) |
Mar 01, 2022 | 46.86 | 47.44 | 45.65 | 47.31 | 153,554 | +0.57(+1.23%) |
Feb 28, 2022 | 46.96 | 47.19 | 46.13 | 46.74 | 78,222 | -0.38(-0.81%) |
Feb 25, 2022 | 45.95 | 47.30 | 46.48 | 47.12 | 68,672 | +1.57(+3.46%) |
Feb 24, 2022 | 45.75 | 45.95 | 45.12 | 45.54 | 91,070 | -0.48(-1.05%) |
Feb 23, 2022 | 45.66 | 46.43 | 45.37 | 46.02 | 61,125 | +0.49(+1.08%) |
Feb 22, 2022 | 45.59 | 46.04 | 44.97 | 45.53 | 51,057 | +0.08(+0.18%) |
Feb 18, 2022 | 45.45 | 0 | +0.78(+1.74%) | |||
Feb 17, 2022 | 43.58 | 44.71 | 43.34 | 44.67 | 40,297 | +0.64(+1.45%) |
Feb 16, 2022 | 44.24 | 44.24 | 43.57 | 44.03 | 64,370 | -0.04(-0.08%) |
Feb 15, 2022 | 44.87 | 44.87 | 43.85 | 44.07 | 31,832 | -0.52(-1.16%) |
Feb 14, 2022 | 45.15 | 45.15 | 43.60 | 44.59 | 53,272 | -0.31(-0.68%) |
Feb 11, 2022 | 45.11 | 45.22 | 44.41 | 44.90 | 66,245 | +0.17(+0.37%) |
Feb 10, 2022 | 46.00 | 46.00 | 44.25 | 44.73 | 120,502 | -1.42(-3.07%) |
Feb 09, 2022 | 46.51 | 46.51 | 45.49 | 46.14 | 76,490 | -0.46(-0.99%) |
Feb 08, 2022 | 46.63 | 46.97 | 46.14 | 46.60 | 108,781 | -0.27(-0.57%) |
Feb 07, 2022 | 46.84 | 47.57 | 46.09 | 46.87 | 58,909 | +0.08(+0.18%) |
Feb 04, 2022 | 46.63 | 47.61 | 46.63 | 46.79 | 109,448 | -0.06(-0.12%) |
Feb 03, 2022 | 45.32 | 46.91 | 46.84 | 121,355 | +2.32(+5.22%) | |
Feb 02, 2022 | 43.32 | 44.59 | 43.32 | 44.52 | 64,192 | +0.75(+1.72%) |