Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.36 | 49.60 | 47.45 | 47.78 | 325,642 | -0.79(-1.63%) |
Apr 28, 2022 | 47.42 | 48.87 | 46.57 | 48.57 | 264,945 | +1.73(+3.69%) |
Apr 27, 2022 | 46.33 | 47.24 | 46.27 | 46.84 | 279,561 | +0.39(+0.84%) |
Apr 26, 2022 | 47.61 | 47.81 | 46.34 | 46.45 | 233,780 | -1.67(-3.47%) |
Apr 25, 2022 | 46.70 | 48.13 | 46.26 | 48.12 | 286,733 | +0.88(+1.86%) |
Apr 22, 2022 | 49.05 | 49.16 | 47.12 | 47.24 | 298,287 | -1.85(-3.77%) |
Apr 21, 2022 | 50.54 | 51.41 | 48.60 | 49.09 | 373,882 | -0.84(-1.68%) |
Apr 20, 2022 | 50.62 | 50.94 | 49.79 | 49.93 | 257,071 | -0.31(-0.62%) |
Apr 19, 2022 | 48.55 | 50.71 | 48.55 | 50.24 | 260,609 | +1.57(+3.23%) |
Apr 18, 2022 | 49.50 | 49.50 | 48.17 | 48.67 | 248,668 | -1.34(-2.68%) |
Apr 14, 2022 | 50.86 | 51.11 | 49.85 | 50.01 | 197,320 | -0.56(-1.11%) |
Apr 13, 2022 | 50.00 | 50.81 | 49.85 | 50.57 | 187,367 | +0.63(+1.26%) |
Apr 12, 2022 | 51.02 | 51.61 | 49.85 | 49.94 | 213,777 | -0.25(-0.50%) |
Apr 11, 2022 | 50.64 | 51.97 | 49.99 | 50.19 | 366,009 | -0.83(-1.63%) |
Apr 08, 2022 | 51.28 | 51.40 | 50.49 | 51.02 | 245,865 | -0.24(-0.47%) |
Apr 07, 2022 | 51.62 | 52.09 | 50.29 | 51.26 | 276,936 | -0.28(-0.54%) |
Apr 06, 2022 | 51.38 | 52.01 | 50.51 | 51.54 | 293,396 | -0.61(-1.17%) |
Apr 05, 2022 | 54.18 | 54.33 | 51.80 | 52.15 | 289,790 | -1.87(-3.46%) |
Apr 04, 2022 | 53.35 | 54.52 | 53.32 | 54.02 | 278,070 | +0.74(+1.39%) |
Apr 01, 2022 | 52.95 | 54.23 | 52.23 | 53.28 | 458,303 | +0.60(+1.14%) |
Mar 31, 2022 | 52.81 | 53.68 | 52.41 | 52.68 | 267,781 | -0.40(-0.75%) |
Mar 30, 2022 | 53.75 | 54.55 | 53.04 | 53.08 | 327,763 | -1.03(-1.90%) |
Mar 29, 2022 | 52.17 | 54.42 | 52.17 | 54.11 | 450,738 | +2.80(+5.46%) |
Mar 28, 2022 | 52.09 | 52.09 | 50.00 | 51.31 | 342,220 | -0.73(-1.40%) |
Mar 25, 2022 | 51.96 | 52.33 | 51.15 | 52.04 | 285,630 | +0.53(+1.03%) |
Mar 24, 2022 | 51.53 | 52.07 | 50.71 | 51.51 | 210,345 | +0.47(+0.92%) |
Mar 23, 2022 | 51.32 | 52.19 | 50.48 | 51.04 | 278,803 | -0.72(-1.39%) |
Mar 22, 2022 | 52.06 | 52.81 | 51.06 | 51.76 | 332,742 | +0.39(+0.76%) |
Mar 21, 2022 | 51.26 | 52.10 | 50.68 | 51.37 | 400,297 | -0.11(-0.21%) |
Mar 18, 2022 | 49.99 | 51.64 | 49.97 | 51.48 | 1,024,566 | +0.97(+1.92%) |
Mar 17, 2022 | 49.46 | 50.68 | 48.68 | 50.51 | 429,187 | +0.80(+1.61%) |
Mar 16, 2022 | 47.96 | 50.67 | 47.94 | 49.71 | 520,761 | +2.30(+4.85%) |
Mar 15, 2022 | 45.35 | 47.53 | 45.35 | 47.41 | 291,916 | +1.98(+4.36%) |
Mar 14, 2022 | 46.64 | 46.83 | 45.12 | 45.43 | 363,879 | -0.85(-1.84%) |
Mar 11, 2022 | 47.83 | 48.73 | 46.25 | 46.28 | 254,522 | -1.11(-2.34%) |
Mar 10, 2022 | 47.82 | 48.38 | 46.66 | 47.39 | 443,053 | -1.05(-2.17%) |
Mar 09, 2022 | 48.33 | 49.29 | 47.73 | 48.44 | 339,976 | +1.38(+2.93%) |
Mar 08, 2022 | 44.90 | 48.02 | 44.02 | 47.06 | 615,040 | +1.94(+4.30%) |
Mar 07, 2022 | 47.23 | 48.41 | 44.77 | 45.12 | 688,620 | -2.19(-4.63%) |
Mar 04, 2022 | 51.40 | 52.21 | 46.62 | 47.31 | 702,271 | -4.76(-9.14%) |
Mar 03, 2022 | 50.49 | 52.09 | 49.93 | 52.07 | 693,671 | +2.06(+4.12%) |
Mar 02, 2022 | 49.86 | 50.58 | 48.91 | 50.01 | 679,499 | +0.09(+0.18%) |
Mar 01, 2022 | 47.67 | 51.24 | 47.31 | 49.92 | 943,847 | +2.25(+4.72%) |
Feb 28, 2022 | 49.50 | 49.83 | 45.28 | 47.67 | 1,464,570 | -7.03(-12.85%) |
Feb 25, 2022 | 54.07 | 55.15 | 54.18 | 54.70 | 754,120 | +0.75(+1.39%) |
Feb 24, 2022 | 51.32 | 54.28 | 51.00 | 53.95 | 1,351,622 | +1.45(+2.76%) |
Feb 23, 2022 | 53.84 | 54.77 | 52.49 | 52.50 | 604,153 | -1.12(-2.09%) |
Feb 22, 2022 | 54.26 | 55.09 | 53.11 | 53.62 | 499,241 | -0.95(-1.74%) |
Feb 18, 2022 | 54.57 | 0 | -0.53(-0.96%) | |||
Feb 17, 2022 | 57.02 | 57.14 | 54.95 | 55.10 | 299,225 | -2.46(-4.27%) |
Feb 16, 2022 | 57.38 | 57.89 | 56.12 | 57.56 | 309,490 | +0.10(+0.17%) |
Feb 15, 2022 | 56.61 | 57.50 | 56.27 | 57.46 | 466,945 | +1.56(+2.79%) |
Feb 14, 2022 | 55.75 | 57.44 | 55.22 | 55.90 | 562,471 | +0.01(+0.02%) |
Feb 11, 2022 | 56.87 | 57.92 | 55.71 | 55.89 | 306,046 | -0.96(-1.69%) |
Feb 10, 2022 | 57.65 | 59.28 | 56.80 | 56.85 | 392,910 | -2.13(-3.61%) |
Feb 09, 2022 | 58.52 | 59.41 | 58.52 | 58.98 | 355,168 | +1.36(+2.36%) |
Feb 08, 2022 | 57.83 | 58.68 | 56.80 | 57.62 | 777,223 | +0.18(+0.31%) |
Feb 07, 2022 | 57.74 | 58.90 | 57.15 | 57.44 | 567,867 | -0.47(-0.81%) |
Feb 04, 2022 | 58.32 | 58.82 | 56.85 | 57.91 | 285,658 | -0.35(-0.60%) |
Feb 03, 2022 | 59.75 | 58.22 | 58.26 | 274,997 | -1.95(-3.24%) | |
Feb 02, 2022 | 60.95 | 61.31 | 59.50 | 60.21 | 323,943 | -0.85(-1.39%) |