Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.25 | 51.37 | 49.58 | 49.75 | 377,897 | -1.63(-3.16%) |
Apr 28, 2022 | 51.44 | 51.64 | 51.14 | 51.38 | 448,389 | +0.05(+0.09%) |
Apr 27, 2022 | 51.72 | 51.81 | 51.13 | 51.33 | 484,321 | -0.23(-0.44%) |
Apr 26, 2022 | 52.53 | 52.63 | 51.56 | 51.56 | 275,214 | -1.08(-2.05%) |
Apr 25, 2022 | 52.76 | 52.89 | 51.82 | 52.64 | 332,812 | -0.22(-0.41%) |
Apr 22, 2022 | 53.77 | 53.77 | 52.35 | 52.86 | 330,085 | -1.43(-2.63%) |
Apr 21, 2022 | 55.74 | 55.86 | 54.23 | 54.28 | 390,662 | -1.34(-2.41%) |
Apr 20, 2022 | 54.81 | 58.97 | 54.78 | 55.62 | 844,104 | +2.20(+4.12%) |
Apr 19, 2022 | 53.32 | 53.66 | 53.23 | 53.42 | 297,706 | -0.16(-0.31%) |
Apr 18, 2022 | 54.06 | 54.49 | 53.51 | 53.59 | 257,279 | -0.52(-0.96%) |
Apr 14, 2022 | 53.82 | 54.40 | 53.65 | 54.11 | 318,651 | +0.39(+0.73%) |
Apr 13, 2022 | 53.49 | 53.99 | 52.68 | 53.71 | 453,766 | +0.37(+0.68%) |
Apr 12, 2022 | 53.72 | 53.97 | 53.32 | 53.35 | 227,524 | -0.15(-0.27%) |
Apr 11, 2022 | 53.61 | 53.74 | 53.00 | 53.50 | 380,152 | +0.06(+0.12%) |
Apr 08, 2022 | 53.40 | 53.77 | 53.06 | 53.43 | 279,553 | +0.33(+0.62%) |
Apr 07, 2022 | 52.74 | 53.32 | 52.32 | 53.10 | 339,245 | +0.48(+0.92%) |
Apr 06, 2022 | 52.24 | 53.00 | 52.24 | 52.62 | 331,635 | +0.37(+0.72%) |
Apr 05, 2022 | 51.77 | 52.82 | 51.77 | 52.24 | 328,772 | +0.29(+0.56%) |
Apr 04, 2022 | 52.18 | 52.30 | 51.80 | 51.95 | 290,600 | -0.24(-0.46%) |
Apr 01, 2022 | 51.95 | 52.24 | 51.64 | 52.19 | 228,598 | +0.35(+0.67%) |
Mar 31, 2022 | 51.44 | 52.16 | 51.00 | 51.84 | 381,231 | +0.51(+1.00%) |
Mar 30, 2022 | 50.81 | 51.45 | 50.73 | 51.33 | 370,572 | +0.79(+1.57%) |
Mar 29, 2022 | 50.02 | 50.65 | 50.00 | 50.54 | 360,021 | +0.53(+1.06%) |
Mar 28, 2022 | 49.82 | 50.17 | 49.64 | 50.01 | 308,037 | +0.09(+0.18%) |
Mar 25, 2022 | 49.06 | 49.91 | 48.74 | 49.91 | 608,619 | +1.18(+2.42%) |
Mar 24, 2022 | 48.68 | 48.95 | 48.35 | 48.74 | 257,935 | +0.24(+0.49%) |
Mar 23, 2022 | 49.08 | 49.09 | 48.48 | 48.50 | 318,042 | -0.47(-0.97%) |
Mar 22, 2022 | 48.83 | 49.13 | 48.64 | 48.97 | 263,233 | +0.09(+0.19%) |
Mar 21, 2022 | 49.13 | 49.17 | 48.67 | 48.88 | 339,073 | -0.11(-0.22%) |
Mar 18, 2022 | 49.07 | 49.19 | 48.83 | 48.99 | 410,324 | -0.22(-0.45%) |
Mar 17, 2022 | 48.79 | 49.53 | 48.75 | 49.21 | 454,987 | +0.40(+0.82%) |
Mar 16, 2022 | 48.95 | 49.18 | 48.25 | 48.81 | 333,154 | -0.05(-0.11%) |
Mar 15, 2022 | 49.05 | 49.09 | 48.47 | 48.86 | 322,514 | -0.02(-0.04%) |
Mar 14, 2022 | 49.38 | 49.39 | 48.77 | 48.88 | 397,343 | -0.34(-0.69%) |
Mar 11, 2022 | 49.23 | 49.60 | 49.02 | 49.22 | 384,760 | +0.13(+0.26%) |
Mar 10, 2022 | 48.65 | 49.36 | 49.09 | 406,702 | +0.32(+0.66%) | |
Mar 09, 2022 | 48.69 | 49.04 | 48.14 | 48.77 | 446,229 | +0.30(+0.62%) |
Mar 08, 2022 | 49.20 | 49.25 | 48.38 | 48.47 | 451,945 | -0.69(-1.40%) |
Mar 07, 2022 | 48.74 | 49.25 | 48.42 | 49.16 | 359,016 | +0.63(+1.31%) |
Mar 04, 2022 | 47.82 | 49.03 | 47.68 | 48.53 | 382,836 | +0.23(+0.47%) |
Mar 03, 2022 | 48.34 | 48.85 | 48.24 | 48.30 | 306,617 | +0.09(+0.19%) |
Mar 02, 2022 | 46.77 | 48.34 | 46.77 | 48.21 | 425,415 | +1.65(+3.54%) |
Mar 01, 2022 | 46.64 | 47.18 | 46.22 | 46.56 | 311,990 | -0.15(-0.33%) |
Feb 28, 2022 | 46.41 | 46.87 | 46.37 | 46.72 | 632,929 | -0.17(-0.37%) |
Feb 25, 2022 | 46.68 | 47.15 | 46.76 | 46.89 | 417,180 | +0.51(+1.09%) |
Feb 24, 2022 | 45.87 | 46.47 | 45.70 | 46.38 | 587,491 | -0.36(-0.77%) |
Feb 23, 2022 | 47.39 | 47.61 | 46.48 | 46.74 | 292,813 | -0.47(-1.00%) |
Feb 22, 2022 | 47.06 | 47.29 | 46.77 | 47.21 | 282,879 | +0.14(+0.31%) |
Feb 18, 2022 | 47.07 | 0 | -0.89(-1.85%) | |||
Feb 17, 2022 | 47.64 | 48.15 | 47.63 | 47.96 | 234,078 | +0.05(+0.11%) |
Feb 16, 2022 | 47.29 | 48.31 | 47.29 | 47.90 | 322,514 | +0.61(+1.28%) |
Feb 15, 2022 | 47.02 | 47.41 | 46.77 | 47.29 | 369,220 | +0.43(+0.91%) |
Feb 14, 2022 | 46.62 | 46.94 | 46.15 | 46.87 | 707,938 | +0.34(+0.74%) |
Feb 11, 2022 | 46.46 | 46.85 | 46.22 | 46.53 | 422,184 | +0.03(+0.06%) |
Feb 10, 2022 | 46.94 | 47.27 | 46.36 | 46.50 | 247,360 | -0.63(-1.34%) |
Feb 09, 2022 | 47.07 | 47.31 | 46.64 | 47.13 | 276,936 | +0.28(+0.60%) |
Feb 08, 2022 | 46.29 | 46.96 | 46.29 | 46.85 | 305,446 | +0.42(+0.90%) |
Feb 07, 2022 | 46.50 | 46.61 | 46.15 | 46.43 | 253,035 | +0.12(+0.25%) |
Feb 04, 2022 | 46.28 | 46.56 | 46.09 | 46.32 | 302,234 | -0.24(-0.51%) |
Feb 03, 2022 | 46.59 | 46.99 | 46.55 | 300,985 | -0.02(-0.04%) | |
Feb 02, 2022 | 46.20 | 46.59 | 46.20 | 46.57 | 304,247 | +0.55(+1.20%) |