Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.97 | 51.72 | 49.29 | 50.14 | 1,875,295 | +0.06(+0.12%) |
Apr 28, 2022 | 49.43 | 50.41 | 48.37 | 50.08 | 1,494,017 | +1.32(+2.71%) |
Apr 27, 2022 | 47.01 | 49.15 | 46.45 | 48.76 | 925,406 | +1.86(+3.97%) |
Apr 26, 2022 | 46.61 | 47.75 | 46.09 | 46.90 | 473,546 | +0.26(+0.56%) |
Apr 25, 2022 | 46.55 | 46.86 | 45.18 | 46.64 | 848,359 | -1.54(-3.20%) |
Apr 22, 2022 | 49.36 | 49.57 | 47.95 | 48.18 | 540,991 | -1.42(-2.86%) |
Apr 21, 2022 | 51.75 | 52.54 | 49.55 | 49.60 | 750,826 | -2.04(-3.95%) |
Apr 20, 2022 | 50.97 | 51.75 | 50.04 | 51.64 | 604,882 | +1.14(+2.26%) |
Apr 19, 2022 | 51.60 | 51.60 | 50.50 | 50.50 | 346,220 | -1.13(-2.19%) |
Apr 18, 2022 | 51.25 | 51.76 | 50.92 | 51.63 | 299,403 | +0.82(+1.61%) |
Apr 14, 2022 | 51.09 | 51.59 | 50.61 | 50.81 | 311,368 | -0.23(-0.45%) |
Apr 13, 2022 | 51.75 | 51.75 | 50.31 | 51.04 | 538,882 | -0.16(-0.31%) |
Apr 12, 2022 | 50.96 | 51.54 | 50.70 | 51.20 | 388,118 | +1.06(+2.11%) |
Apr 11, 2022 | 50.71 | 50.71 | 49.44 | 50.14 | 629,804 | -0.97(-1.90%) |
Apr 08, 2022 | 49.77 | 51.33 | 49.65 | 51.11 | 349,882 | +1.46(+2.94%) |
Apr 07, 2022 | 49.19 | 49.65 | 48.61 | 49.65 | 246,545 | +0.61(+1.24%) |
Apr 06, 2022 | 50.02 | 50.07 | 48.93 | 49.04 | 368,678 | -0.63(-1.27%) |
Apr 05, 2022 | 50.43 | 51.31 | 49.57 | 49.67 | 254,014 | -0.57(-1.13%) |
Apr 04, 2022 | 49.49 | 50.27 | 49.16 | 50.24 | 328,571 | +1.08(+2.20%) |
Apr 01, 2022 | 48.13 | 49.45 | 48.13 | 49.16 | 406,654 | +0.84(+1.74%) |
Mar 31, 2022 | 47.81 | 48.84 | 47.81 | 48.32 | 593,215 | +0.10(+0.21%) |
Mar 30, 2022 | 47.40 | 48.32 | 47.38 | 48.22 | 459,620 | +1.12(+2.38%) |
Mar 29, 2022 | 45.54 | 47.32 | 44.89 | 47.10 | 766,778 | -0.06(-0.13%) |
Mar 28, 2022 | 45.61 | 47.30 | 45.15 | 47.16 | 776,848 | -0.19(-0.40%) |
Mar 25, 2022 | 45.17 | 47.35 | 45.17 | 47.35 | 520,505 | +1.98(+4.36%) |
Mar 24, 2022 | 46.00 | 46.41 | 45.19 | 45.37 | 448,984 | -0.41(-0.90%) |
Mar 23, 2022 | 45.00 | 46.45 | 45.00 | 45.78 | 569,131 | +1.19(+2.67%) |
Mar 22, 2022 | 44.69 | 44.69 | 43.94 | 44.59 | 328,655 | +0.37(+0.84%) |
Mar 21, 2022 | 43.92 | 44.62 | 43.63 | 44.22 | 543,341 | +1.28(+2.98%) |
Mar 18, 2022 | 42.65 | 43.48 | 42.63 | 42.94 | 572,698 | +0.01(+0.02%) |
Mar 17, 2022 | 42.78 | 43.71 | 42.64 | 42.93 | 492,609 | +0.86(+2.04%) |
Mar 16, 2022 | 42.77 | 43.33 | 41.39 | 42.07 | 338,116 | -0.34(-0.80%) |
Mar 15, 2022 | 42.03 | 42.70 | 40.80 | 42.41 | 687,437 | -1.12(-2.57%) |
Mar 14, 2022 | 44.06 | 44.78 | 42.47 | 43.53 | 391,792 | -1.75(-3.86%) |
Mar 11, 2022 | 44.22 | 45.62 | 43.81 | 45.28 | 512,534 | +0.84(+1.89%) |
Mar 10, 2022 | 45.10 | 45.44 | 43.78 | 44.44 | 739,290 | -0.42(-0.94%) |
Mar 09, 2022 | 43.80 | 45.30 | 43.09 | 44.86 | 662,748 | -0.02(-0.04%) |
Mar 08, 2022 | 47.72 | 47.72 | 44.29 | 44.88 | 1,618,245 | -1.11(-2.41%) |
Mar 07, 2022 | 47.00 | 47.38 | 45.96 | 45.99 | 1,078,362 | -0.13(-0.28%) |
Mar 04, 2022 | 44.90 | 46.18 | 44.51 | 46.12 | 408,088 | +1.04(+2.31%) |
Mar 03, 2022 | 45.41 | 46.23 | 44.87 | 45.08 | 480,409 | -0.71(-1.55%) |
Mar 02, 2022 | 45.14 | 45.94 | 44.95 | 45.79 | 457,751 | +1.00(+2.23%) |
Mar 01, 2022 | 45.38 | 45.50 | 44.45 | 44.79 | 501,840 | -0.05(-0.11%) |
Feb 28, 2022 | 43.93 | 44.95 | 43.57 | 44.84 | 638,498 | +0.99(+2.26%) |
Feb 25, 2022 | 43.00 | 43.87 | 43.14 | 43.85 | 239,685 | +0.85(+1.98%) |
Feb 24, 2022 | 44.15 | 44.15 | 42.24 | 43.00 | 483,715 | -0.38(-0.88%) |
Feb 23, 2022 | 43.27 | 43.89 | 43.27 | 43.38 | 317,299 | +0.31(+0.72%) |
Feb 22, 2022 | 44.64 | 44.64 | 42.52 | 43.07 | 289,003 | -0.36(-0.83%) |
Feb 18, 2022 | 43.43 | 0 | -0.75(-1.70%) | |||
Feb 17, 2022 | 43.76 | 44.51 | 43.55 | 44.18 | 396,001 | +0.33(+0.75%) |
Feb 16, 2022 | 44.20 | 44.94 | 43.71 | 43.85 | 391,821 | +0.07(+0.16%) |
Feb 15, 2022 | 43.48 | 43.84 | 42.69 | 43.78 | 439,738 | -0.39(-0.88%) |
Feb 14, 2022 | 44.84 | 44.87 | 43.94 | 44.17 | 615,855 | -0.78(-1.74%) |
Feb 11, 2022 | 43.83 | 45.33 | 43.50 | 44.95 | 619,869 | +1.70(+3.93%) |
Feb 10, 2022 | 42.92 | 43.84 | 42.84 | 43.25 | 264,632 | -0.09(-0.21%) |
Feb 09, 2022 | 43.60 | 43.81 | 43.08 | 43.34 | 344,086 | +0.11(+0.25%) |
Feb 08, 2022 | 43.94 | 44.01 | 42.56 | 43.23 | 783,583 | -0.70(-1.59%) |
Feb 07, 2022 | 43.08 | 44.51 | 42.83 | 43.93 | 521,020 | +0.92(+2.14%) |
Feb 04, 2022 | 43.30 | 44.00 | 42.57 | 43.01 | 452,155 | -0.04(-0.09%) |
Feb 03, 2022 | 42.39 | 43.40 | 43.05 | 517,388 | +0.02(+0.05%) | |
Feb 02, 2022 | 43.35 | 44.34 | 42.60 | 43.03 | 557,330 | -0.23(-0.53%) |