Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.06 | 49.06 | 48.21 | 48.21 | 376 | -1.56(-3.13%) |
Apr 28, 2022 | 49.14 | 49.77 | 49.00 | 49.77 | 2,945 | +0.68(+1.39%) |
Apr 27, 2022 | 49.42 | 49.55 | 48.48 | 49.09 | 22,673 | -0.51(-1.02%) |
Apr 26, 2022 | 49.95 | 49.96 | 49.60 | 49.60 | 534 | -0.19(-0.38%) |
Apr 25, 2022 | 49.53 | 49.79 | 49.52 | 49.79 | 830 | -0.83(-1.64%) |
Apr 22, 2022 | 52.71 | 52.71 | 50.62 | 50.62 | 608 | -0.68(-1.32%) |
Apr 21, 2022 | 51.45 | 51.45 | 51.29 | 51.29 | 300 | -0.27(-0.53%) |
Apr 20, 2022 | 51.18 | 51.60 | 51.02 | 51.56 | 1,538 | +0.87(+1.71%) |
Apr 19, 2022 | 50.84 | 50.84 | 50.70 | 50.70 | 411 | +0.48(+0.96%) |
Apr 18, 2022 | 50.27 | 50.38 | 50.22 | 50.22 | 1,722 | -0.49(-0.96%) |
Apr 14, 2022 | 50.83 | 50.83 | 50.71 | 50.71 | 996 | -0.11(-0.21%) |
Apr 13, 2022 | 50.59 | 50.81 | 50.48 | 50.81 | 557 | +0.35(+0.69%) |
Apr 12, 2022 | 50.61 | 50.61 | 50.44 | 50.47 | 953 | +0.02(+0.04%) |
Apr 11, 2022 | 50.83 | 50.95 | 50.45 | 50.45 | 4,275 | -0.78(-1.52%) |
Apr 08, 2022 | 49.66 | 51.31 | 49.66 | 51.23 | 2,465 | +0.15(+0.29%) |
Apr 07, 2022 | 50.89 | 51.12 | 50.89 | 51.08 | 851 | -0.21(-0.42%) |
Apr 06, 2022 | 50.94 | 51.30 | 50.85 | 51.29 | 2,365 | +0.25(+0.50%) |
Apr 05, 2022 | 50.80 | 51.61 | 50.80 | 51.04 | 2,718 | -0.20(-0.39%) |
Apr 04, 2022 | 53.14 | 53.14 | 51.14 | 51.24 | 2,498 | -0.63(-1.22%) |
Apr 01, 2022 | 51.34 | 51.87 | 51.34 | 51.87 | 527 | +0.80(+1.57%) |
Mar 31, 2022 | 51.07 | 51.07 | 51.07 | 51.07 | 275 | -0.50(-0.97%) |
Mar 30, 2022 | 51.56 | 51.57 | 51.52 | 51.57 | 775 | -0.41(-0.79%) |
Mar 29, 2022 | 51.28 | 52.01 | 51.28 | 51.98 | 1,488 | +1.41(+2.78%) |
Mar 28, 2022 | 51.77 | 51.77 | 50.50 | 50.57 | 2,617 | +0.32(+0.63%) |
Mar 25, 2022 | 50.20 | 50.26 | 50.20 | 50.26 | 305 | +0.35(+0.70%) |
Mar 24, 2022 | 51.24 | 51.24 | 49.90 | 49.90 | 832 | +0.01(+0.02%) |
Mar 23, 2022 | 51.47 | 51.47 | 49.86 | 49.89 | 1,292 | -0.47(-0.93%) |
Mar 22, 2022 | 50.34 | 50.36 | 50.26 | 50.36 | 1,013 | +0.26(+0.52%) |
Mar 21, 2022 | 50.14 | 50.14 | 50.10 | 50.10 | 297 | -0.38(-0.75%) |
Mar 18, 2022 | 50.18 | 50.48 | 49.98 | 50.48 | 2,400 | +0.45(+0.91%) |
Mar 17, 2022 | 49.94 | 50.03 | 49.94 | 50.03 | 414 | +0.50(+1.01%) |
Mar 16, 2022 | 48.83 | 49.53 | 47.62 | 49.53 | 1,587 | +0.60(+1.22%) |
Mar 15, 2022 | 49.11 | 49.11 | 48.93 | 48.93 | 375 | +0.37(+0.77%) |
Mar 14, 2022 | 49.16 | 49.16 | 48.42 | 48.56 | 567 | -0.21(-0.42%) |
Mar 11, 2022 | 49.45 | 49.45 | 48.68 | 48.76 | 1,855 | -0.29(-0.58%) |
Mar 10, 2022 | 48.60 | 49.05 | 48.60 | 49.05 | 2,139 | -0.03(-0.06%) |
Mar 09, 2022 | 49.08 | 49.08 | 49.08 | 49.08 | 267 | +1.02(+2.12%) |
Mar 08, 2022 | 48.46 | 48.63 | 47.98 | 48.06 | 962 | -0.12(-0.25%) |
Mar 07, 2022 | 48.63 | 48.69 | 48.11 | 48.18 | 3,691 | -0.89(-1.81%) |
Mar 04, 2022 | 49.05 | 49.07 | 48.89 | 49.07 | 2,126 | -0.03(-0.06%) |
Mar 03, 2022 | 50.49 | 50.49 | 48.57 | 49.10 | 3,143 | +0.47(+0.97%) |
Mar 02, 2022 | 47.85 | 50.59 | 47.85 | 48.63 | 5,585 | +0.39(+0.82%) |
Mar 01, 2022 | 48.76 | 48.88 | 48.23 | 48.23 | 331 | -0.32(-0.65%) |
Feb 28, 2022 | 48.55 | 48.55 | 48.55 | 48.55 | 63 | -0.70(-1.43%) |
Feb 25, 2022 | 50.58 | 49.25 | 48.54 | 49.25 | 2,182 | +0.76(+1.56%) |
Feb 24, 2022 | 47.32 | 48.50 | 47.32 | 48.50 | 4,765 | +0.26(+0.53%) |
Feb 23, 2022 | 49.06 | 49.64 | 48.24 | 48.24 | 3,579 | -0.51(-1.04%) |
Feb 22, 2022 | 49.22 | 50.34 | 48.63 | 48.75 | 17,316 | -1.07(-2.15%) |
Feb 18, 2022 | 49.82 | 0 | +0.38(+0.78%) | |||
Feb 17, 2022 | 49.53 | 50.63 | 49.10 | 49.44 | 3,472 | +0.09(+0.19%) |
Feb 16, 2022 | 49.65 | 49.67 | 49.34 | 49.34 | 1,172 | -0.04(-0.09%) |
Feb 15, 2022 | 49.38 | 49.67 | 49.38 | 49.39 | 1,270 | +0.68(+1.40%) |
Feb 14, 2022 | 48.53 | 49.11 | 48.53 | 48.71 | 939 | -0.46(-0.94%) |
Feb 11, 2022 | 49.18 | 49.18 | 49.17 | 49.17 | 459 | -0.44(-0.88%) |
Feb 10, 2022 | 51.25 | 51.25 | 49.61 | 49.61 | 1,010 | -0.48(-0.95%) |
Feb 09, 2022 | 50.08 | 50.08 | 50.08 | 50.08 | 191 | +0.57(+1.15%) |
Feb 08, 2022 | 49.51 | 49.51 | 49.44 | 49.51 | 1,458 | -0.19(-0.38%) |
Feb 07, 2022 | 49.96 | 49.96 | 49.70 | 49.70 | 1,305 | -0.37(-0.75%) |
Feb 04, 2022 | 48.94 | 50.20 | 48.94 | 50.08 | 1,858 | -0.36(-0.72%) |
Feb 03, 2022 | 50.58 | 50.30 | 50.44 | 3,179 | -0.19(-0.38%) | |
Feb 02, 2022 | 50.20 | 50.81 | 50.20 | 50.63 | 2,553 | +0.33(+0.66%) |