Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.46 | 47.49 | 46.42 | 46.42 | 2,235 | -1.05(-2.22%) |
Apr 28, 2022 | 46.83 | 47.67 | 46.83 | 47.47 | 2,935 | +0.39(+0.83%) |
Apr 27, 2022 | 47.15 | 47.15 | 47.08 | 47.08 | 813 | -0.13(-0.27%) |
Apr 26, 2022 | 47.53 | 47.53 | 47.21 | 47.21 | 150 | -1.03(-2.13%) |
Apr 25, 2022 | 47.54 | 48.32 | 47.54 | 48.24 | 2,239 | +0.34(+0.71%) |
Apr 22, 2022 | 49.44 | 49.44 | 47.90 | 47.90 | 8,674 | -1.86(-3.75%) |
Apr 21, 2022 | 50.67 | 50.67 | 49.76 | 49.76 | 4,491 | -0.64(-1.27%) |
Apr 20, 2022 | 50.32 | 50.53 | 50.32 | 50.41 | 1,605 | +0.59(+1.19%) |
Apr 19, 2022 | 49.07 | 49.85 | 49.07 | 49.81 | 4,076 | +0.54(+1.09%) |
Apr 18, 2022 | 49.43 | 49.43 | 49.28 | 49.28 | 870 | -0.62(-1.24%) |
Apr 14, 2022 | 50.14 | 50.29 | 49.89 | 49.89 | 2,163 | -0.25(-0.51%) |
Apr 13, 2022 | 49.85 | 50.21 | 49.81 | 50.15 | 9,239 | +0.41(+0.81%) |
Apr 12, 2022 | 50.31 | 50.31 | 49.62 | 49.74 | 1,764 | -0.41(-0.82%) |
Apr 11, 2022 | 51.13 | 51.13 | 50.16 | 50.16 | 3,363 | -1.00(-1.96%) |
Apr 08, 2022 | 51.36 | 51.49 | 51.16 | 51.16 | 1,185 | +0.18(+0.35%) |
Apr 07, 2022 | 50.98 | 50.98 | 50.98 | 50.98 | 157 | +0.93(+1.87%) |
Apr 06, 2022 | 49.26 | 50.05 | 49.26 | 50.05 | 3,747 | +0.59(+1.19%) |
Apr 05, 2022 | 49.85 | 49.85 | 49.46 | 49.46 | 2,579 | -0.08(-0.16%) |
Apr 04, 2022 | 49.53 | 49.58 | 49.49 | 49.54 | 2,960 | -0.26(-0.52%) |
Apr 01, 2022 | 49.67 | 49.79 | 49.67 | 49.79 | 1,117 | +0.41(+0.84%) |
Mar 31, 2022 | 49.51 | 49.51 | 49.38 | 49.38 | 711 | -0.41(-0.83%) |
Mar 30, 2022 | 49.90 | 49.90 | 49.68 | 49.79 | 1,704 | -0.12(-0.23%) |
Mar 29, 2022 | 49.89 | 49.92 | 49.55 | 49.91 | 12,515 | +0.43(+0.86%) |
Mar 28, 2022 | 49.36 | 49.48 | 49.10 | 49.48 | 1,556 | +0.35(+0.72%) |
Mar 25, 2022 | 48.88 | 49.13 | 48.80 | 49.13 | 2,054 | +0.05(+0.11%) |
Mar 24, 2022 | 48.83 | 49.08 | 48.81 | 49.08 | 1,306 | +0.62(+1.27%) |
Mar 23, 2022 | 48.86 | 48.90 | 48.46 | 48.46 | 2,519 | -1.20(-2.41%) |
Mar 22, 2022 | 49.30 | 49.73 | 49.30 | 49.65 | 3,167 | +0.33(+0.67%) |
Mar 21, 2022 | 49.43 | 49.43 | 49.13 | 49.32 | 1,807 | -0.10(-0.21%) |
Mar 18, 2022 | 49.20 | 49.43 | 49.10 | 49.43 | 1,881 | +0.47(+0.97%) |
Mar 17, 2022 | 48.91 | 48.95 | 48.81 | 48.95 | 565 | +0.75(+1.57%) |
Mar 16, 2022 | 48.02 | 48.20 | 47.75 | 48.20 | 7,560 | +0.73(+1.53%) |
Mar 15, 2022 | 46.96 | 47.58 | 46.96 | 47.47 | 386 | +0.90(+1.94%) |
Mar 14, 2022 | 46.64 | 46.64 | 46.47 | 46.57 | 2,522 | +0.05(+0.10%) |
Mar 11, 2022 | 46.81 | 46.81 | 46.52 | 46.52 | 906 | -0.56(-1.18%) |
Mar 10, 2022 | 46.75 | 47.07 | 46.75 | 47.07 | 10,826 | +0.01(+0.02%) |
Mar 09, 2022 | 46.76 | 47.06 | 46.76 | 47.06 | 880 | +0.86(+1.86%) |
Mar 08, 2022 | 46.42 | 46.96 | 46.20 | 46.20 | 16,523 | -0.77(-1.64%) |
Mar 07, 2022 | 47.34 | 47.34 | 46.91 | 46.97 | 2,436 | -0.89(-1.85%) |
Mar 04, 2022 | 47.52 | 47.86 | 47.52 | 47.86 | 1,165 | +0.11(+0.22%) |
Mar 03, 2022 | 47.74 | 48.02 | 47.47 | 47.75 | 2,693 | +0.07(+0.15%) |
Mar 02, 2022 | 47.80 | 47.85 | 47.68 | 47.68 | 322 | +0.58(+1.24%) |
Mar 01, 2022 | 47.24 | 47.36 | 46.80 | 47.10 | 17,521 | -0.24(-0.50%) |
Feb 28, 2022 | 47.08 | 47.33 | 46.90 | 47.33 | 3,559 | -0.31(-0.65%) |
Feb 25, 2022 | 46.43 | 47.70 | 47.28 | 47.65 | 7,230 | +1.31(+2.82%) |
Feb 24, 2022 | 44.92 | 46.34 | 44.92 | 46.34 | 3,855 | +0.35(+0.76%) |
Feb 23, 2022 | 46.62 | 46.62 | 45.93 | 45.99 | 2,858 | -0.29(-0.63%) |
Feb 22, 2022 | 46.56 | 46.65 | 46.12 | 46.28 | 7,896 | -0.13(-0.29%) |
Feb 18, 2022 | 46.42 | 0 | -0.36(-0.76%) | |||
Feb 17, 2022 | 46.77 | 46.77 | 46.77 | 46.77 | 92 | -0.89(-1.86%) |
Feb 16, 2022 | 47.24 | 47.66 | 47.21 | 47.66 | 3,590 | +0.07(+0.14%) |
Feb 15, 2022 | 47.53 | 47.64 | 47.41 | 47.59 | 7,216 | +0.48(+1.02%) |
Feb 14, 2022 | 47.31 | 47.31 | 46.83 | 47.11 | 8,527 | -0.43(-0.90%) |
Feb 11, 2022 | 47.97 | 47.97 | 47.54 | 47.54 | 498 | -0.63(-1.31%) |
Feb 10, 2022 | 48.23 | 48.64 | 48.14 | 48.17 | 2,045 | -0.64(-1.31%) |
Feb 09, 2022 | 48.84 | 48.93 | 48.80 | 48.81 | 1,100 | +0.50(+1.03%) |
Feb 08, 2022 | 47.84 | 48.31 | 47.84 | 48.31 | 2,782 | +0.43(+0.90%) |
Feb 07, 2022 | 47.89 | 48.15 | 47.76 | 47.88 | 5,430 | -0.05(-0.10%) |
Feb 04, 2022 | 47.68 | 48.09 | 47.67 | 47.93 | 5,712 | -0.07(-0.15%) |
Feb 03, 2022 | 48.09 | 48.11 | 47.98 | 48.00 | 4,097 | -0.24(-0.50%) |
Feb 02, 2022 | 47.77 | 48.33 | 47.77 | 48.24 | 2,478 | +0.48(+1.01%) |