Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.48 | 48.48 | 48.21 | 48.21 | 280 | -0.51(-1.05%) |
Apr 28, 2022 | 48.41 | 48.72 | 48.41 | 48.72 | 341 | +0.50(+1.03%) |
Apr 27, 2022 | 48.22 | 48.22 | 48.22 | 48.22 | 1 | +0.16(+0.33%) |
Apr 26, 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 87 | -1.08(-2.21%) |
Apr 25, 2022 | 49.02 | 49.15 | 49.02 | 49.15 | 612 | -0.08(-0.17%) |
Apr 22, 2022 | 49.31 | 49.40 | 49.11 | 49.23 | 4,048 | -0.60(-1.21%) |
Apr 21, 2022 | 49.83 | 49.83 | 49.83 | 49.83 | 22 | -0.60(-1.20%) |
Apr 20, 2022 | 50.12 | 50.43 | 50.12 | 50.43 | 569 | +0.67(+1.36%) |
Apr 19, 2022 | 49.59 | 49.76 | 49.56 | 49.76 | 1,438 | -0.02(-0.05%) |
Apr 18, 2022 | 49.77 | 49.91 | 49.77 | 49.78 | 1,041 | -0.19(-0.38%) |
Apr 14, 2022 | 49.95 | 49.98 | 49.95 | 49.98 | 408 | +0.04(+0.08%) |
Apr 13, 2022 | 49.94 | 49.94 | 49.94 | 49.94 | 172 | -0.07(-0.13%) |
Apr 12, 2022 | 50.19 | 50.23 | 50.01 | 50.01 | 10,519 | -0.05(-0.10%) |
Apr 11, 2022 | 50.13 | 50.13 | 49.89 | 50.06 | 1,359 | -0.41(-0.81%) |
Apr 08, 2022 | 50.53 | 50.53 | 50.47 | 50.47 | 692 | -0.04(-0.08%) |
Apr 07, 2022 | 50.23 | 50.51 | 50.01 | 50.51 | 2,256 | +0.14(+0.29%) |
Apr 06, 2022 | 50.45 | 50.45 | 50.31 | 50.36 | 1,696 | -0.85(-1.67%) |
Apr 04, 2022 | 51.21 | 9 | +0.42(+0.83%) | |||
Mar 31, 2022 | 50.79 | 220 | -0.61(-1.18%) | |||
Mar 30, 2022 | 51.51 | 51.51 | 51.40 | 51.40 | 680 | -0.24(-0.46%) |
Mar 29, 2022 | 51.64 | 51.64 | 51.64 | 51.64 | 410 | +0.96(+1.89%) |
Mar 28, 2022 | 50.56 | 50.68 | 50.56 | 50.68 | 1,023 | +0.13(+0.26%) |
Mar 24, 2022 | 50.55 | 105 | +0.19(+0.37%) | |||
Mar 23, 2022 | 50.64 | 50.64 | 50.36 | 50.36 | 2,903 | -0.70(-1.37%) |
Mar 22, 2022 | 51.01 | 51.08 | 51.01 | 51.06 | 1,762 | +0.48(+0.96%) |
Mar 21, 2022 | 50.74 | 50.75 | 50.47 | 50.58 | 3,413 | -0.38(-0.76%) |
Mar 18, 2022 | 50.99 | 50.99 | 50.86 | 50.96 | 456 | +0.41(+0.81%) |
Mar 17, 2022 | 50.32 | 50.56 | 50.32 | 50.56 | 318 | +0.33(+0.66%) |
Mar 16, 2022 | 49.62 | 50.22 | 49.26 | 50.22 | 626 | +1.89(+3.90%) |
Mar 14, 2022 | 48.34 | 141 | +0.14(+0.29%) | |||
Mar 11, 2022 | 48.31 | 48.31 | 48.20 | 48.20 | 1,320 | -0.06(-0.12%) |
Mar 10, 2022 | 48.21 | 48.26 | 48.16 | 48.26 | 813 | -0.36(-0.73%) |
Mar 09, 2022 | 48.69 | 48.83 | 48.61 | 48.61 | 2,171 | +1.65(+3.52%) |
Mar 08, 2022 | 46.59 | 47.11 | 46.59 | 46.96 | 21,140 | +0.26(+0.56%) |
Mar 07, 2022 | 47.53 | 47.53 | 46.58 | 46.70 | 6,850 | -1.10(-2.30%) |
Mar 04, 2022 | 48.03 | 48.03 | 47.59 | 47.80 | 4,345 | -1.27(-2.58%) |
Mar 03, 2022 | 49.06 | 49.22 | 49.06 | 49.06 | 1,342 | -0.64(-1.29%) |
Mar 02, 2022 | 49.54 | 49.92 | 49.50 | 49.70 | 4,783 | +0.52(+1.06%) |
Mar 01, 2022 | 49.99 | 49.99 | 49.18 | 49.18 | 1,218 | -1.03(-2.04%) |
Feb 28, 2022 | 50.54 | 50.54 | 49.95 | 50.21 | 2,982 | -0.45(-0.88%) |
Feb 25, 2022 | 50.00 | 50.66 | 50.32 | 50.66 | 8,662 | +1.06(+2.14%) |
Feb 24, 2022 | 48.86 | 49.60 | 48.62 | 49.60 | 3,573 | -0.83(-1.64%) |
Feb 23, 2022 | 51.15 | 51.15 | 50.42 | 50.42 | 808 | -0.59(-1.15%) |
Feb 22, 2022 | 51.04 | 51.04 | 51.01 | 51.01 | 580 | -0.35(-0.68%) |
Feb 18, 2022 | 51.36 | 0 | -0.91(-1.74%) | |||
Feb 16, 2022 | 52.27 | 119 | +0.13(+0.24%) | |||
Feb 15, 2022 | 52.12 | 52.14 | 52.12 | 52.14 | 3,360 | +0.81(+1.59%) |
Feb 14, 2022 | 51.40 | 51.47 | 51.20 | 51.33 | 4,987 | -0.29(-0.56%) |
Feb 11, 2022 | 52.42 | 52.42 | 51.62 | 51.62 | 407 | -0.88(-1.68%) |
Feb 10, 2022 | 52.33 | 53.06 | 52.33 | 52.50 | 5,798 | -0.45(-0.86%) |
Feb 09, 2022 | 52.80 | 52.95 | 52.80 | 52.95 | 5,834 | +0.71(+1.36%) |
Feb 08, 2022 | 51.91 | 52.24 | 51.75 | 52.24 | 11,219 | +0.20(+0.38%) |
Feb 07, 2022 | 52.11 | 52.11 | 52.03 | 52.05 | 21,107 | +0.22(+0.42%) |
Feb 04, 2022 | 51.73 | 51.99 | 51.73 | 51.83 | 2,695 | -0.21(-0.41%) |
Feb 03, 2022 | 52.27 | 52.27 | 52.04 | 52.04 | 2,608 | -0.67(-1.27%) |
Feb 02, 2022 | 52.78 | 52.78 | 52.71 | 52.71 | 208 | +0.38(+0.73%) |