Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.69 | 45.82 | 44.20 | 44.32 | 527,139 | -1.68(-3.65%) |
Apr 28, 2022 | 45.40 | 46.23 | 44.90 | 46.00 | 524,975 | +1.15(+2.56%) |
Apr 27, 2022 | 44.89 | 45.48 | 44.63 | 44.85 | 340,575 | +0.07(+0.16%) |
Apr 26, 2022 | 45.80 | 45.82 | 44.77 | 44.78 | 751,054 | -1.32(-2.86%) |
Apr 25, 2022 | 45.60 | 46.14 | 45.07 | 46.10 | 816,525 | +0.25(+0.55%) |
Apr 22, 2022 | 47.06 | 47.07 | 45.83 | 45.85 | 435,914 | -1.40(-2.96%) |
Apr 21, 2022 | 48.35 | 48.50 | 47.10 | 47.25 | 512,698 | -0.70(-1.46%) |
Apr 20, 2022 | 48.16 | 48.24 | 47.85 | 47.95 | 362,905 | -0.02(-0.04%) |
Apr 19, 2022 | 47.16 | 48.03 | 47.16 | 47.97 | 290,914 | +0.79(+1.67%) |
Apr 18, 2022 | 47.07 | 47.37 | 46.93 | 47.18 | 313,996 | -0.01(-0.02%) |
Apr 14, 2022 | 47.19 | 0 | -0.59(-1.23%) | |||
Apr 13, 2022 | 47.19 | 47.85 | 47.19 | 47.78 | 354,343 | +0.52(+1.10%) |
Apr 12, 2022 | 47.74 | 47.99 | 47.06 | 47.26 | 267,225 | -0.17(-0.36%) |
Apr 11, 2022 | 47.84 | 47.93 | 47.35 | 47.43 | 351,243 | -0.74(-1.54%) |
Apr 08, 2022 | 48.28 | 48.55 | 48.08 | 48.17 | 131,716 | -0.19(-0.39%) |
Apr 07, 2022 | 48.02 | 48.56 | 47.80 | 48.36 | 436,061 | +0.22(+0.46%) |
Apr 06, 2022 | 48.18 | 48.37 | 47.80 | 48.14 | 500,978 | -0.47(-0.97%) |
Apr 05, 2022 | 49.06 | 49.27 | 48.50 | 48.61 | 298,891 | -0.60(-1.22%) |
Apr 04, 2022 | 48.83 | 49.24 | 48.79 | 49.21 | 152,734 | +0.40(+0.82%) |
Apr 01, 2022 | 48.85 | 48.85 | 48.45 | 48.81 | 242,136 | +0.13(+0.27%) |
Mar 31, 2022 | 49.38 | 49.42 | 48.68 | 48.68 | 268,561 | -0.73(-1.48%) |
Mar 30, 2022 | 49.62 | 49.66 | 49.21 | 49.41 | 256,730 | -0.32(-0.64%) |
Mar 29, 2022 | 49.59 | 49.78 | 49.28 | 49.73 | 417,612 | +0.60(+1.22%) |
Mar 28, 2022 | 48.72 | 49.13 | 48.53 | 49.13 | 433,278 | +0.34(+0.70%) |
Mar 25, 2022 | 48.64 | 48.80 | 48.33 | 48.79 | 292,850 | +0.24(+0.49%) |
Mar 24, 2022 | 48.07 | 48.55 | 47.98 | 48.55 | 327,164 | +0.71(+1.48%) |
Mar 23, 2022 | 48.20 | 48.34 | 47.84 | 47.84 | 304,405 | -0.67(-1.38%) |
Mar 22, 2022 | 48.09 | 48.58 | 48.09 | 48.51 | 363,428 | +0.58(+1.21%) |
Mar 21, 2022 | 47.96 | 48.16 | 47.55 | 47.93 | 404,723 | -0.03(-0.06%) |
Mar 18, 2022 | 47.29 | 47.98 | 47.21 | 47.96 | 259,212 | +0.54(+1.14%) |
Mar 17, 2022 | 46.63 | 47.42 | 46.61 | 47.42 | 361,756 | +0.58(+1.24%) |
Mar 16, 2022 | 46.26 | 46.84 | 45.70 | 46.84 | 651,063 | +1.02(+2.23%) |
Mar 15, 2022 | 45.14 | 45.90 | 44.99 | 45.82 | 372,658 | +1.00(+2.23%) |
Mar 14, 2022 | 45.25 | 45.65 | 44.72 | 44.82 | 378,178 | -0.36(-0.80%) |
Mar 11, 2022 | 46.07 | 46.11 | 45.15 | 45.18 | 347,785 | -0.57(-1.25%) |
Mar 10, 2022 | 45.45 | 45.85 | 45.22 | 45.75 | 447,562 | -0.18(-0.39%) |
Mar 09, 2022 | 45.73 | 46.18 | 45.50 | 45.93 | 461,106 | +1.18(+2.64%) |
Mar 08, 2022 | 45.12 | 45.92 | 44.65 | 44.75 | 1,094,937 | -0.37(-0.82%) |
Mar 07, 2022 | 46.41 | 46.44 | 45.10 | 45.12 | 1,323,301 | -1.40(-3.01%) |
Mar 04, 2022 | 46.47 | 46.60 | 46.03 | 46.52 | 464,713 | -0.36(-0.77%) |
Mar 03, 2022 | 47.39 | 47.45 | 46.68 | 46.88 | 425,474 | -0.22(-0.47%) |
Mar 02, 2022 | 46.50 | 47.27 | 46.43 | 47.10 | 471,622 | +0.85(+1.84%) |
Mar 01, 2022 | 46.80 | 47.01 | 45.98 | 46.25 | 847,615 | -0.85(-1.80%) |
Feb 28, 2022 | 46.49 | 47.13 | 46.35 | 47.10 | 583,542 | +0.01(+0.02%) |
Feb 25, 2022 | 46.21 | 47.09 | 46.35 | 47.09 | 610,043 | +1.06(+2.30%) |
Feb 24, 2022 | 44.46 | 46.10 | 44.16 | 46.03 | 1,067,560 | +0.62(+1.37%) |
Feb 23, 2022 | 46.53 | 46.60 | 45.33 | 45.41 | 764,702 | -0.79(-1.71%) |
Feb 22, 2022 | 46.47 | 46.84 | 45.81 | 46.20 | 598,647 | -0.51(-1.09%) |
Feb 18, 2022 | 46.71 | 0 | -0.32(-0.68%) | |||
Feb 17, 2022 | 47.69 | 47.70 | 46.98 | 47.03 | 382,695 | -0.98(-2.04%) |
Feb 16, 2022 | 47.75 | 48.16 | 47.56 | 48.01 | 307,015 | +0.02(+0.04%) |
Feb 15, 2022 | 47.75 | 48.00 | 47.68 | 47.99 | 358,583 | +0.75(+1.59%) |
Feb 14, 2022 | 47.31 | 47.48 | 46.85 | 47.24 | 492,958 | -0.16(-0.34%) |
Feb 11, 2022 | 48.35 | 48.57 | 47.22 | 47.40 | 847,706 | -0.96(-1.99%) |
Feb 10, 2022 | 48.56 | 49.21 | 48.11 | 48.36 | 533,134 | -0.84(-1.71%) |
Feb 09, 2022 | 48.98 | 49.23 | 48.97 | 49.20 | 363,867 | +0.68(+1.40%) |
Feb 08, 2022 | 48.08 | 48.60 | 47.92 | 48.52 | 446,800 | +0.43(+0.89%) |
Feb 07, 2022 | 48.38 | 48.50 | 47.99 | 48.09 | 311,558 | -0.16(-0.33%) |
Feb 04, 2022 | 48.04 | 48.70 | 47.76 | 48.25 | 582,813 | +0.21(+0.44%) |
Feb 03, 2022 | 48.53 | 48.71 | 47.98 | 48.04 | 448,924 | -1.12(-2.28%) |
Feb 02, 2022 | 49.00 | 49.25 | 48.75 | 49.16 | 540,191 | +0.46(+0.94%) |