Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.68 | 52.66 | 50.34 | 50.75 | 479,231 | -0.66(-1.28%) |
Apr 28, 2022 | 51.34 | 52.93 | 49.73 | 51.41 | 1,025,687 | +0.83(+1.64%) |
Apr 27, 2022 | 49.75 | 51.44 | 48.96 | 50.58 | 795,111 | +1.07(+2.16%) |
Apr 26, 2022 | 49.75 | 51.09 | 48.47 | 49.51 | 1,012,148 | +0.18(+0.36%) |
Apr 25, 2022 | 48.81 | 49.90 | 45.95 | 49.33 | 1,186,729 | -1.12(-2.22%) |
Apr 22, 2022 | 49.25 | 51.51 | 48.63 | 50.45 | 863,467 | +0.59(+1.18%) |
Apr 21, 2022 | 53.70 | 54.08 | 49.76 | 49.86 | 872,051 | -3.09(-5.84%) |
Apr 20, 2022 | 53.22 | 54.22 | 52.44 | 52.95 | 681,775 | +0.14(+0.27%) |
Apr 19, 2022 | 53.12 | 54.00 | 51.90 | 52.81 | 576,553 | -0.88(-1.64%) |
Apr 18, 2022 | 54.53 | 54.78 | 52.88 | 53.69 | 677,676 | -0.12(-0.22%) |
Apr 14, 2022 | 53.55 | 54.19 | 52.96 | 53.81 | 768,550 | +0.27(+0.50%) |
Apr 13, 2022 | 51.69 | 53.66 | 51.50 | 53.54 | 896,246 | +2.39(+4.67%) |
Apr 12, 2022 | 51.76 | 52.68 | 50.94 | 51.15 | 744,179 | +0.15(+0.29%) |
Apr 11, 2022 | 53.00 | 53.59 | 50.74 | 51.00 | 356,018 | -2.65(-4.94%) |
Apr 08, 2022 | 51.96 | 54.23 | 51.80 | 53.65 | 1,037,004 | +2.06(+3.99%) |
Apr 07, 2022 | 53.25 | 53.87 | 50.75 | 51.59 | 763,133 | -1.31(-2.48%) |
Apr 06, 2022 | 52.80 | 54.46 | 51.81 | 52.90 | 773,682 | +0.62(+1.19%) |
Apr 05, 2022 | 55.00 | 55.71 | 52.09 | 52.28 | 577,165 | -2.20(-4.04%) |
Apr 04, 2022 | 54.50 | 54.84 | 53.16 | 54.48 | 373,001 | +0.57(+1.06%) |
Apr 01, 2022 | 52.28 | 54.00 | 52.28 | 53.91 | 804,695 | +1.94(+3.73%) |
Mar 31, 2022 | 50.94 | 53.50 | 50.94 | 51.97 | 584,323 | +0.23(+0.44%) |
Mar 30, 2022 | 52.21 | 53.19 | 50.96 | 51.74 | 588,932 | +0.26(+0.51%) |
Mar 29, 2022 | 50.44 | 51.50 | 48.75 | 51.48 | 543,270 | -0.57(-1.10%) |
Mar 28, 2022 | 52.00 | 52.49 | 51.41 | 52.05 | 337,596 | -1.13(-2.12%) |
Mar 25, 2022 | 51.20 | 53.69 | 51.16 | 53.18 | 561,123 | +2.16(+4.23%) |
Mar 24, 2022 | 50.43 | 51.02 | 50.01 | 51.02 | 773,144 | +0.66(+1.31%) |
Mar 23, 2022 | 48.59 | 50.55 | 48.35 | 50.36 | 1,368,488 | +2.34(+4.87%) |
Mar 22, 2022 | 48.27 | 49.39 | 47.89 | 48.02 | 814,666 | -0.08(-0.17%) |
Mar 21, 2022 | 47.56 | 49.33 | 47.50 | 48.10 | 647,865 | +1.60(+3.44%) |
Mar 18, 2022 | 46.79 | 47.13 | 46.01 | 46.50 | 493,169 | -0.40(-0.85%) |
Mar 17, 2022 | 45.82 | 47.29 | 45.35 | 46.90 | 533,706 | +2.52(+5.68%) |
Mar 16, 2022 | 45.49 | 46.92 | 43.48 | 44.38 | 549,805 | -0.60(-1.33%) |
Mar 15, 2022 | 43.54 | 46.91 | 43.13 | 44.98 | 628,934 | -0.29(-0.64%) |
Mar 14, 2022 | 47.40 | 47.98 | 45.00 | 45.27 | 490,303 | -3.04(-6.29%) |
Mar 11, 2022 | 46.42 | 49.33 | 46.42 | 48.31 | 1,010,841 | +1.42(+3.03%) |
Mar 10, 2022 | 47.20 | 46.89 | 810,321 | +0.21(+0.45%) | ||
Mar 09, 2022 | 45.99 | 48.65 | 45.22 | 46.68 | 617,225 | -0.81(-1.71%) |
Mar 08, 2022 | 48.90 | 50.38 | 45.42 | 47.49 | 1,328,356 | -0.63(-1.31%) |
Mar 07, 2022 | 48.00 | 50.81 | 47.38 | 48.12 | 1,779,341 | +0.62(+1.31%) |
Mar 04, 2022 | 45.00 | 48.29 | 44.62 | 47.50 | 1,471,304 | +2.96(+6.65%) |
Mar 03, 2022 | 42.62 | 45.16 | 42.61 | 44.54 | 592,215 | +1.37(+3.17%) |
Mar 02, 2022 | 42.08 | 43.49 | 41.82 | 43.17 | 438,259 | +1.77(+4.28%) |
Mar 01, 2022 | 41.00 | 42.35 | 41.00 | 41.40 | 358,618 | +0.66(+1.62%) |
Feb 28, 2022 | 39.27 | 40.78 | 39.16 | 40.74 | 549,962 | +1.07(+2.70%) |
Feb 25, 2022 | 38.21 | 40.16 | 38.44 | 39.67 | 411,114 | +1.71(+4.50%) |
Feb 24, 2022 | 40.42 | 40.45 | 37.55 | 37.96 | 993,063 | -1.51(-3.83%) |
Feb 23, 2022 | 40.37 | 40.93 | 39.43 | 39.47 | 614,303 | -0.83(-2.06%) |
Feb 22, 2022 | 40.02 | 42.13 | 39.84 | 40.30 | 579,785 | +0.06(+0.15%) |
Feb 18, 2022 | 40.24 | 0 | -1.57(-3.76%) | |||
Feb 17, 2022 | 41.49 | 42.26 | 40.97 | 41.81 | 459,874 | -0.03(-0.07%) |
Feb 16, 2022 | 41.61 | 43.42 | 41.30 | 41.84 | 600,939 | +0.65(+1.58%) |
Feb 15, 2022 | 41.00 | 41.57 | 40.38 | 41.19 | 199,994 | +0.08(+0.19%) |
Feb 14, 2022 | 41.32 | 41.70 | 40.11 | 41.11 | 299,580 | -0.39(-0.94%) |
Feb 11, 2022 | 40.48 | 41.78 | 40.23 | 41.50 | 567,438 | +1.02(+2.52%) |
Feb 10, 2022 | 41.61 | 42.30 | 39.82 | 40.48 | 607,792 | -1.51(-3.60%) |
Feb 09, 2022 | 40.46 | 42.58 | 40.40 | 41.99 | 289,869 | +1.67(+4.14%) |
Feb 08, 2022 | 41.63 | 41.92 | 40.16 | 40.32 | 293,718 | -1.25(-3.01%) |
Feb 07, 2022 | 42.00 | 42.48 | 40.81 | 41.57 | 194,414 | -0.91(-2.14%) |
Feb 04, 2022 | 41.93 | 43.36 | 41.50 | 42.48 | 380,113 | +1.02(+2.46%) |
Feb 03, 2022 | 41.62 | 42.24 | 41.46 | 442,684 | -0.69(-1.64%) | |
Feb 02, 2022 | 43.79 | 43.79 | 41.49 | 42.15 | 273,633 | -0.74(-1.73%) |