Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.98 | 50.00 | 47.88 | 48.05 | 631,356 | -1.58(-3.18%) |
Apr 28, 2022 | 49.31 | 49.83 | 47.63 | 49.63 | 1,061,910 | +1.13(+2.33%) |
Apr 27, 2022 | 49.47 | 49.66 | 47.59 | 48.50 | 919,337 | -0.51(-1.04%) |
Apr 26, 2022 | 48.59 | 49.76 | 47.85 | 49.01 | 919,923 | -0.12(-0.24%) |
Apr 25, 2022 | 48.14 | 49.15 | 46.70 | 49.13 | 1,636,512 | +0.75(+1.55%) |
Apr 22, 2022 | 50.69 | 50.89 | 48.19 | 48.38 | 1,113,488 | -2.46(-4.84%) |
Apr 21, 2022 | 54.08 | 54.12 | 50.54 | 50.84 | 1,089,312 | -2.55(-4.78%) |
Apr 20, 2022 | 54.42 | 54.78 | 52.23 | 53.39 | 1,040,351 | -0.81(-1.49%) |
Apr 19, 2022 | 53.03 | 54.37 | 52.89 | 54.20 | 1,298,172 | +1.17(+2.21%) |
Apr 18, 2022 | 53.85 | 55.01 | 52.92 | 53.03 | 1,531,439 | -1.57(-2.88%) |
Apr 14, 2022 | 53.64 | 55.22 | 53.23 | 54.60 | 1,538,201 | +0.60(+1.11%) |
Apr 13, 2022 | 51.21 | 54.66 | 50.56 | 54.00 | 1,816,539 | +2.79(+5.45%) |
Apr 12, 2022 | 51.96 | 54.43 | 51.10 | 51.21 | 2,438,833 | -0.22(-0.43%) |
Apr 11, 2022 | 51.00 | 53.44 | 50.74 | 51.43 | 1,961,065 | +0.24(+0.47%) |
Apr 08, 2022 | 50.16 | 51.88 | 49.13 | 51.19 | 1,522,757 | +1.12(+2.24%) |
Apr 07, 2022 | 48.00 | 50.27 | 47.36 | 50.07 | 2,007,468 | +1.75(+3.62%) |
Apr 06, 2022 | 46.69 | 49.00 | 46.32 | 48.32 | 1,733,443 | +1.25(+2.66%) |
Apr 05, 2022 | 49.20 | 49.88 | 46.99 | 47.07 | 1,696,619 | -2.49(-5.02%) |
Apr 04, 2022 | 45.95 | 49.84 | 45.55 | 49.56 | 3,151,248 | +6.71(+15.66%) |
Apr 01, 2022 | 43.90 | 43.95 | 42.55 | 42.85 | 948,264 | -0.11(-0.26%) |
Mar 31, 2022 | 44.08 | 44.31 | 42.56 | 42.96 | 1,368,841 | -0.94(-2.14%) |
Mar 30, 2022 | 44.27 | 44.89 | 43.63 | 43.90 | 1,073,649 | -0.82(-1.83%) |
Mar 29, 2022 | 42.83 | 44.93 | 42.78 | 44.72 | 1,565,639 | +2.55(+6.05%) |
Mar 28, 2022 | 43.27 | 43.97 | 40.11 | 42.17 | 1,787,306 | -1.04(-2.41%) |
Mar 25, 2022 | 42.74 | 44.45 | 42.51 | 43.21 | 2,522,947 | +0.15(+0.35%) |
Mar 24, 2022 | 40.67 | 44.29 | 39.60 | 43.06 | 4,695,630 | +2.39(+5.88%) |
Mar 23, 2022 | 42.56 | 44.06 | 40.61 | 40.67 | 2,998,453 | -2.27(-5.29%) |
Mar 22, 2022 | 42.44 | 44.25 | 41.97 | 42.94 | 1,637,805 | +1.44(+3.47%) |
Mar 21, 2022 | 42.91 | 43.23 | 41.28 | 41.50 | 1,029,330 | -1.41(-3.29%) |
Mar 18, 2022 | 40.87 | 43.19 | 40.76 | 42.91 | 1,335,941 | +1.58(+3.82%) |
Mar 17, 2022 | 41.52 | 42.02 | 39.64 | 41.33 | 1,334,307 | -0.56(-1.34%) |
Mar 16, 2022 | 41.00 | 43.15 | 40.75 | 41.89 | 1,364,582 | +1.30(+3.20%) |
Mar 15, 2022 | 38.23 | 40.71 | 38.11 | 40.59 | 1,319,245 | +2.50(+6.56%) |
Mar 14, 2022 | 39.09 | 39.43 | 37.67 | 38.09 | 1,208,661 | -1.13(-2.88%) |
Mar 11, 2022 | 42.52 | 42.98 | 38.75 | 39.22 | 1,512,304 | -2.78(-6.62%) |
Mar 10, 2022 | 43.28 | 43.53 | 40.83 | 42.00 | 1,557,358 | -2.42(-5.45%) |
Mar 09, 2022 | 45.27 | 45.76 | 43.77 | 44.42 | 1,043,669 | -0.11(-0.25%) |
Mar 08, 2022 | 42.66 | 46.30 | 41.91 | 44.53 | 1,486,884 | +2.02(+4.75%) |
Mar 07, 2022 | 44.75 | 44.75 | 42.45 | 42.51 | 1,522,502 | -1.87(-4.21%) |
Mar 04, 2022 | 43.36 | 44.72 | 42.81 | 44.38 | 1,445,096 | +0.94(+2.16%) |
Mar 03, 2022 | 44.39 | 45.27 | 43.01 | 43.44 | 1,622,465 | -0.86(-1.94%) |
Mar 02, 2022 | 43.48 | 46.07 | 42.51 | 44.30 | 1,897,496 | +0.87(+2.00%) |
Mar 01, 2022 | 43.24 | 44.71 | 42.50 | 43.43 | 1,961,502 | +0.25(+0.58%) |
Feb 28, 2022 | 42.49 | 43.91 | 42.31 | 43.18 | 1,033,355 | -0.18(-0.42%) |
Feb 25, 2022 | 41.65 | 43.50 | 41.12 | 43.36 | 977,071 | +1.66(+3.98%) |
Feb 24, 2022 | 39.52 | 42.06 | 39.23 | 41.70 | 1,497,064 | +0.76(+1.86%) |
Feb 23, 2022 | 41.04 | 42.19 | 40.18 | 40.94 | 1,069,283 | -0.06(-0.15%) |
Feb 22, 2022 | 41.99 | 43.17 | 40.91 | 41.00 | 1,261,430 | -0.96(-2.29%) |
Feb 18, 2022 | 41.96 | 0 | +0.73(+1.77%) | |||
Feb 17, 2022 | 42.79 | 43.08 | 40.97 | 41.23 | 1,230,169 | -1.81(-4.21%) |
Feb 16, 2022 | 45.00 | 45.00 | 42.28 | 43.04 | 1,178,243 | -2.07(-4.59%) |
Feb 15, 2022 | 46.06 | 46.78 | 44.63 | 45.11 | 981,539 | -0.13(-0.29%) |
Feb 14, 2022 | 44.85 | 46.38 | 44.85 | 45.24 | 1,109,429 | +0.30(+0.67%) |
Feb 11, 2022 | 46.46 | 46.56 | 44.80 | 44.94 | 664,503 | -0.94(-2.05%) |
Feb 10, 2022 | 46.50 | 48.29 | 45.52 | 45.88 | 727,504 | -1.40(-2.96%) |
Feb 09, 2022 | 46.31 | 47.54 | 45.60 | 47.28 | 852,445 | +1.03(+2.23%) |
Feb 08, 2022 | 45.80 | 47.22 | 45.21 | 46.25 | 1,108,862 | +0.33(+0.72%) |
Feb 07, 2022 | 46.86 | 47.31 | 45.59 | 45.92 | 1,591,289 | -0.97(-2.07%) |
Feb 04, 2022 | 46.61 | 47.14 | 44.71 | 46.89 | 1,047,755 | +0.28(+0.60%) |
Feb 03, 2022 | 46.79 | 47.89 | 46.61 | 970,033 | -0.62(-1.31%) | |
Feb 02, 2022 | 48.39 | 48.40 | 46.76 | 47.23 | 903,296 | -1.16(-2.40%) |