Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.16 | 48.70 | 46.49 | 46.60 | 1,620,772 | -1.66(-3.43%) |
Apr 28, 2022 | 47.96 | 48.77 | 47.32 | 48.26 | 987,278 | +0.89(+1.89%) |
Apr 27, 2022 | 47.64 | 48.45 | 47.27 | 47.37 | 1,097,194 | -0.70(-1.47%) |
Apr 26, 2022 | 49.61 | 49.61 | 48.05 | 48.07 | 962,343 | -1.87(-3.74%) |
Apr 25, 2022 | 48.44 | 49.97 | 48.44 | 49.94 | 967,471 | +1.32(+2.72%) |
Apr 22, 2022 | 49.64 | 49.98 | 48.63 | 48.62 | 1,241,116 | -1.11(-2.24%) |
Apr 21, 2022 | 51.61 | 52.10 | 49.56 | 49.73 | 2,389,480 | -1.79(-3.47%) |
Apr 20, 2022 | 52.08 | 52.08 | 50.95 | 51.51 | 798,776 | -0.23(-0.44%) |
Apr 19, 2022 | 50.62 | 51.76 | 50.30 | 51.74 | 943,195 | +0.98(+1.94%) |
Apr 18, 2022 | 51.57 | 51.57 | 50.43 | 50.76 | 921,185 | -0.97(-1.88%) |
Apr 14, 2022 | 52.79 | 52.85 | 51.68 | 51.73 | 813,514 | -1.14(-2.16%) |
Apr 13, 2022 | 51.30 | 52.95 | 51.25 | 52.87 | 976,761 | +1.63(+3.18%) |
Apr 12, 2022 | 51.58 | 52.46 | 51.08 | 51.25 | 849,802 | +0.07(+0.14%) |
Apr 11, 2022 | 50.50 | 51.56 | 50.48 | 51.18 | 1,265,192 | +0.41(+0.80%) |
Apr 08, 2022 | 51.37 | 51.45 | 50.70 | 50.77 | 608,898 | -0.61(-1.18%) |
Apr 07, 2022 | 50.74 | 51.77 | 50.71 | 51.38 | 713,166 | +0.56(+1.09%) |
Apr 06, 2022 | 51.57 | 51.77 | 50.50 | 50.82 | 1,807,885 | -1.49(-2.85%) |
Apr 05, 2022 | 53.48 | 53.50 | 52.20 | 52.31 | 1,228,368 | -1.21(-2.26%) |
Apr 04, 2022 | 52.77 | 53.54 | 52.73 | 53.52 | 1,709,979 | +0.80(+1.53%) |
Apr 01, 2022 | 52.67 | 53.08 | 52.32 | 52.72 | 997,332 | +0.00(+0.00%) |
Mar 31, 2022 | 52.83 | 53.36 | 52.49 | 52.72 | 763,209 | -0.01(-0.02%) |
Mar 30, 2022 | 52.94 | 53.53 | 52.46 | 52.73 | 1,031,054 | -0.58(-1.08%) |
Mar 29, 2022 | 53.29 | 53.49 | 52.33 | 53.30 | 1,242,445 | +0.48(+0.90%) |
Mar 28, 2022 | 52.29 | 52.91 | 51.97 | 52.82 | 885,180 | +0.54(+1.03%) |
Mar 25, 2022 | 52.68 | 52.70 | 51.39 | 52.29 | 1,363,670 | -0.33(-0.62%) |
Mar 24, 2022 | 52.06 | 52.62 | 51.40 | 52.62 | 972,316 | +0.52(+0.99%) |
Mar 23, 2022 | 51.77 | 52.81 | 51.39 | 52.10 | 2,225,398 | +0.13(+0.25%) |
Mar 22, 2022 | 50.56 | 52.21 | 50.37 | 51.97 | 1,901,725 | +1.84(+3.66%) |
Mar 21, 2022 | 50.41 | 50.49 | 49.52 | 50.13 | 1,602,051 | -0.49(-0.96%) |
Mar 18, 2022 | 49.42 | 50.62 | 49.31 | 50.62 | 1,632,441 | +1.08(+2.18%) |
Mar 17, 2022 | 48.40 | 49.54 | 48.19 | 49.54 | 2,104,495 | +1.06(+2.19%) |
Mar 16, 2022 | 48.04 | 48.48 | 46.80 | 48.48 | 1,966,361 | +0.96(+2.03%) |
Mar 15, 2022 | 46.59 | 47.52 | 46.26 | 47.52 | 872,409 | +1.17(+2.53%) |
Mar 14, 2022 | 47.65 | 47.71 | 45.97 | 46.34 | 1,632,287 | -1.40(-2.93%) |
Mar 11, 2022 | 49.27 | 49.27 | 47.71 | 47.74 | 1,271,297 | -1.06(-2.18%) |
Mar 10, 2022 | 48.63 | 48.99 | 48.28 | 48.81 | 1,190,576 | +0.03(+0.06%) |
Mar 09, 2022 | 48.27 | 48.85 | 47.78 | 48.78 | 2,951,987 | +1.37(+2.89%) |
Mar 08, 2022 | 48.04 | 48.39 | 47.19 | 47.41 | 1,872,499 | -0.78(-1.63%) |
Mar 07, 2022 | 49.61 | 49.84 | 47.90 | 48.19 | 1,948,279 | -1.16(-2.35%) |
Mar 04, 2022 | 49.72 | 50.05 | 48.75 | 49.35 | 1,364,868 | -0.42(-0.84%) |
Mar 03, 2022 | 50.88 | 50.97 | 49.49 | 49.77 | 1,741,513 | -0.86(-1.70%) |
Mar 02, 2022 | 50.18 | 50.79 | 49.26 | 50.63 | 2,174,366 | +0.59(+1.17%) |
Mar 01, 2022 | 50.11 | 50.71 | 49.62 | 50.05 | 3,821,427 | +0.26(+0.52%) |
Feb 28, 2022 | 48.47 | 49.91 | 48.42 | 49.79 | 3,958,951 | +1.41(+2.91%) |
Feb 25, 2022 | 47.63 | 48.40 | 47.32 | 48.38 | 3,272,013 | +0.66(+1.39%) |
Feb 24, 2022 | 43.54 | 47.75 | 43.76 | 47.71 | 5,317,764 | +3.11(+6.96%) |
Feb 23, 2022 | 45.99 | 46.19 | 44.57 | 44.61 | 953,411 | -0.92(-2.03%) |
Feb 22, 2022 | 45.39 | 46.19 | 45.26 | 45.53 | 1,788,025 | -0.23(-0.50%) |
Feb 18, 2022 | 45.76 | 0 | -0.70(-1.52%) | |||
Feb 17, 2022 | 47.53 | 47.62 | 46.38 | 46.46 | 636,055 | -1.36(-2.84%) |
Feb 16, 2022 | 47.79 | 48.01 | 47.25 | 47.82 | 599,093 | -0.62(-1.27%) |
Feb 15, 2022 | 47.92 | 48.44 | 47.62 | 48.44 | 474,398 | +1.31(+2.78%) |
Feb 14, 2022 | 46.99 | 47.72 | 46.88 | 47.13 | 703,003 | +0.00(+0.00%) |
Feb 11, 2022 | 48.62 | 48.87 | 46.94 | 47.13 | 1,362,346 | -1.42(-2.92%) |
Feb 10, 2022 | 48.30 | 49.37 | 48.20 | 48.55 | 1,014,227 | -0.33(-0.67%) |
Feb 09, 2022 | 48.31 | 48.88 | 48.02 | 48.87 | 598,997 | +1.23(+2.58%) |
Feb 08, 2022 | 46.93 | 47.77 | 46.88 | 47.64 | 1,080,632 | +0.53(+1.12%) |
Feb 07, 2022 | 47.24 | 47.80 | 47.01 | 47.12 | 2,305,355 | -0.05(-0.11%) |
Feb 04, 2022 | 46.34 | 47.58 | 46.15 | 47.17 | 550,614 | +0.84(+1.82%) |
Feb 03, 2022 | 46.45 | 46.33 | 823,693 | -0.93(-1.97%) | ||
Feb 02, 2022 | 47.54 | 47.72 | 46.86 | 47.26 | 1,552,270 | -0.16(-0.33%) |