Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.18 | 47.22 | 45.59 | 45.60 | 2,302 | -1.79(-3.77%) |
Apr 28, 2022 | 46.60 | 47.66 | 46.60 | 47.39 | 959 | +0.80(+1.72%) |
Apr 27, 2022 | 46.69 | 46.69 | 46.58 | 46.58 | 355 | -0.03(-0.06%) |
Apr 26, 2022 | 47.07 | 47.07 | 46.61 | 46.61 | 202 | -0.69(-1.47%) |
Apr 25, 2022 | 47.25 | 47.30 | 47.18 | 47.30 | 805 | -0.33(-0.69%) |
Apr 22, 2022 | 48.12 | 48.12 | 47.63 | 47.63 | 1,670 | -1.33(-2.71%) |
Apr 21, 2022 | 50.70 | 50.70 | 48.96 | 48.96 | 1,352 | -0.80(-1.60%) |
Apr 20, 2022 | 49.75 | 49.75 | 49.75 | 49.75 | 113 | -0.08(-0.16%) |
Apr 19, 2022 | 49.75 | 49.83 | 49.71 | 49.83 | 766 | +1.51(+3.12%) |
Apr 18, 2022 | 48.25 | 48.56 | 48.09 | 48.32 | 1,649 | -0.31(-0.63%) |
Apr 14, 2022 | 48.63 | 48.63 | 48.63 | 48.63 | 104 | -0.25(-0.52%) |
Apr 13, 2022 | 48.44 | 48.93 | 48.38 | 48.89 | 10,323 | +0.98(+2.05%) |
Apr 12, 2022 | 48.51 | 48.55 | 47.90 | 47.90 | 1,255 | +0.14(+0.28%) |
Apr 11, 2022 | 47.73 | 48.14 | 47.73 | 47.77 | 1,391 | -0.40(-0.84%) |
Apr 08, 2022 | 48.45 | 48.45 | 48.14 | 48.17 | 667 | +0.01(+0.02%) |
Apr 07, 2022 | 47.58 | 48.16 | 47.39 | 48.16 | 1,099 | +0.28(+0.58%) |
Apr 06, 2022 | 47.47 | 47.88 | 47.45 | 47.88 | 987 | -1.01(-2.07%) |
Apr 05, 2022 | 49.06 | 49.06 | 48.88 | 48.90 | 1,414 | -0.75(-1.51%) |
Apr 04, 2022 | 48.86 | 49.67 | 48.86 | 49.65 | 1,086 | +0.78(+1.60%) |
Apr 01, 2022 | 49.12 | 49.12 | 48.74 | 48.86 | 1,815 | -0.11(-0.23%) |
Mar 31, 2022 | 49.63 | 49.67 | 48.98 | 48.98 | 424 | -0.93(-1.86%) |
Mar 30, 2022 | 50.27 | 50.28 | 49.90 | 49.90 | 546 | -0.86(-1.70%) |
Mar 29, 2022 | 50.64 | 50.98 | 50.44 | 50.76 | 14,053 | +1.35(+2.72%) |
Mar 28, 2022 | 48.99 | 49.42 | 48.87 | 49.42 | 1,107 | +0.72(+1.48%) |
Mar 25, 2022 | 48.97 | 48.97 | 48.70 | 48.70 | 281 | -0.18(-0.38%) |
Mar 24, 2022 | 48.68 | 48.88 | 48.54 | 48.88 | 1,591 | +0.40(+0.83%) |
Mar 23, 2022 | 49.07 | 49.07 | 48.48 | 48.48 | 969 | -0.87(-1.76%) |
Mar 22, 2022 | 49.27 | 49.35 | 49.27 | 49.35 | 557 | +0.76(+1.56%) |
Mar 21, 2022 | 48.86 | 49.00 | 48.38 | 48.59 | 1,256 | -0.82(-1.66%) |
Mar 18, 2022 | 48.45 | 49.42 | 48.31 | 49.42 | 1,221 | +0.84(+1.72%) |
Mar 17, 2022 | 48.04 | 48.58 | 48.04 | 48.58 | 1,802 | +0.56(+1.16%) |
Mar 16, 2022 | 47.78 | 48.02 | 47.23 | 48.02 | 4,074 | +1.62(+3.48%) |
Mar 15, 2022 | 46.14 | 46.41 | 46.06 | 46.41 | 1,130 | +1.23(+2.73%) |
Mar 14, 2022 | 45.77 | 45.85 | 45.10 | 45.17 | 1,225 | -0.56(-1.23%) |
Mar 11, 2022 | 46.32 | 46.32 | 45.71 | 45.74 | 1,460 | -0.79(-1.70%) |
Mar 10, 2022 | 46.31 | 46.58 | 45.82 | 46.53 | 73,929 | +0.11(+0.23%) |
Mar 09, 2022 | 46.47 | 46.69 | 46.42 | 46.42 | 2,874 | +1.40(+3.10%) |
Mar 08, 2022 | 44.68 | 45.19 | 44.68 | 45.02 | 1,589 | +0.28(+0.63%) |
Mar 07, 2022 | 47.07 | 47.07 | 44.74 | 44.74 | 3,043 | -2.35(-4.99%) |
Mar 04, 2022 | 47.80 | 47.80 | 46.80 | 47.09 | 1,002 | -1.09(-2.27%) |
Mar 03, 2022 | 49.23 | 49.23 | 48.19 | 48.19 | 2,924 | -0.94(-1.92%) |
Mar 02, 2022 | 48.83 | 49.27 | 48.83 | 49.13 | 3,694 | +1.35(+2.82%) |
Mar 01, 2022 | 48.56 | 48.56 | 47.78 | 47.78 | 1,635 | -0.85(-1.75%) |
Feb 28, 2022 | 48.13 | 48.79 | 48.13 | 48.63 | 1,935 | +0.09(+0.19%) |
Feb 25, 2022 | 47.84 | 48.54 | 47.75 | 48.54 | 1,276 | +1.16(+2.46%) |
Feb 24, 2022 | 44.60 | 47.37 | 44.60 | 47.37 | 7,747 | +1.04(+2.23%) |
Feb 23, 2022 | 47.99 | 47.99 | 46.34 | 46.34 | 10,434 | -1.30(-2.74%) |
Feb 22, 2022 | 48.69 | 48.69 | 47.27 | 47.64 | 11,647 | -1.63(-3.31%) |
Feb 18, 2022 | 49.28 | 0 | -0.25(-0.51%) | |||
Feb 17, 2022 | 49.90 | 49.95 | 49.53 | 49.53 | 1,097 | -1.28(-2.53%) |
Feb 16, 2022 | 50.58 | 50.81 | 50.35 | 50.81 | 1,847 | -0.10(-0.20%) |
Feb 15, 2022 | 50.69 | 50.92 | 50.69 | 50.91 | 1,790 | +1.13(+2.27%) |
Feb 14, 2022 | 50.24 | 50.24 | 49.78 | 49.78 | 861 | -0.11(-0.22%) |
Feb 11, 2022 | 50.95 | 51.10 | 49.89 | 49.89 | 2,045 | -1.15(-2.26%) |
Feb 10, 2022 | 51.49 | 52.04 | 51.05 | 51.05 | 2,061 | -0.78(-1.51%) |
Feb 09, 2022 | 51.83 | 51.90 | 51.70 | 51.83 | 1,360 | +0.90(+1.76%) |
Feb 08, 2022 | 50.80 | 50.98 | 50.77 | 50.93 | 1,822 | +1.03(+2.07%) |
Feb 07, 2022 | 50.21 | 50.36 | 49.90 | 49.90 | 1,190 | +0.04(+0.08%) |
Feb 04, 2022 | 49.48 | 50.00 | 49.48 | 49.86 | 8,560 | +0.29(+0.59%) |
Feb 03, 2022 | 49.57 | 49.57 | 49.57 | 49.57 | 66 | -1.24(-2.44%) |
Feb 02, 2022 | 50.31 | 50.88 | 50.31 | 50.81 | 1,812 | -0.30(-0.59%) |