Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.11 | 48.63 | 46.32 | 46.68 | 57,303 | -1.19(-2.49%) |
Apr 28, 2022 | 46.97 | 48.35 | 45.15 | 47.87 | 44,502 | +1.48(+3.19%) |
Apr 27, 2022 | 45.92 | 47.01 | 45.28 | 46.39 | 56,948 | +0.43(+0.93%) |
Apr 26, 2022 | 47.06 | 47.63 | 45.92 | 45.96 | 89,461 | -0.67(-1.43%) |
Apr 25, 2022 | 46.25 | 46.97 | 44.49 | 46.63 | 179,298 | -1.38(-2.88%) |
Apr 22, 2022 | 49.68 | 50.61 | 47.68 | 48.01 | 162,904 | -2.19(-4.37%) |
Apr 21, 2022 | 53.12 | 53.26 | 49.73 | 50.21 | 92,573 | -2.24(-4.27%) |
Apr 20, 2022 | 52.45 | 52.73 | 51.30 | 52.45 | 33,873 | +0.38(+0.73%) |
Apr 19, 2022 | 52.59 | 52.83 | 51.45 | 52.07 | 50,572 | -0.95(-1.80%) |
Apr 18, 2022 | 52.78 | 53.48 | 51.97 | 53.02 | 142,795 | +0.95(+1.83%) |
Apr 14, 2022 | 51.59 | 52.44 | 51.26 | 52.07 | 60,072 | +0.38(+0.74%) |
Apr 13, 2022 | 51.02 | 52.07 | 50.28 | 51.69 | 76,479 | +1.43(+2.85%) |
Apr 12, 2022 | 49.97 | 51.44 | 49.92 | 50.26 | 62,413 | +1.38(+2.83%) |
Apr 11, 2022 | 49.40 | 49.40 | 48.06 | 48.87 | 60,639 | -0.86(-1.73%) |
Apr 08, 2022 | 49.06 | 50.11 | 49.04 | 49.73 | 58,872 | +1.05(+2.15%) |
Apr 07, 2022 | 48.68 | 49.35 | 47.16 | 48.68 | 47,617 | +0.38(+0.79%) |
Apr 06, 2022 | 48.73 | 49.57 | 47.82 | 48.30 | 188,192 | +0.10(+0.20%) |
Apr 05, 2022 | 49.97 | 50.86 | 48.13 | 48.21 | 156,495 | -1.34(-2.69%) |
Apr 04, 2022 | 50.16 | 50.59 | 48.73 | 49.54 | 146,329 | +0.19(+0.39%) |
Apr 01, 2022 | 48.01 | 49.40 | 47.78 | 49.35 | 77,712 | +1.57(+3.29%) |
Mar 31, 2022 | 47.82 | 49.11 | 47.63 | 47.78 | 229,896 | -0.43(-0.89%) |
Mar 30, 2022 | 48.49 | 49.59 | 47.97 | 48.21 | 89,071 | +0.19(+0.40%) |
Mar 29, 2022 | 46.63 | 48.11 | 45.82 | 48.01 | 63,595 | +0.10(+0.20%) |
Mar 28, 2022 | 47.97 | 48.01 | 47.03 | 47.92 | 80,664 | -1.14(-2.33%) |
Mar 25, 2022 | 46.11 | 49.11 | 46.11 | 49.06 | 65,464 | +2.67(+5.76%) |
Mar 24, 2022 | 46.11 | 46.73 | 45.82 | 46.39 | 35,802 | +0.43(+0.93%) |
Mar 23, 2022 | 45.87 | 46.41 | 45.54 | 45.96 | 82,105 | +0.86(+1.90%) |
Mar 22, 2022 | 45.54 | 45.82 | 44.28 | 45.11 | 75,084 | -0.52(-1.15%) |
Mar 21, 2022 | 45.58 | 46.25 | 45.11 | 45.63 | 69,938 | +1.21(+2.72%) |
Mar 18, 2022 | 44.61 | 44.75 | 43.99 | 44.42 | 72,232 | -0.43(-0.96%) |
Mar 17, 2022 | 43.75 | 45.33 | 43.75 | 44.85 | 227,263 | +1.90(+4.43%) |
Mar 16, 2022 | 43.23 | 43.66 | 42.14 | 42.95 | 101,303 | -0.14(-0.33%) |
Mar 15, 2022 | 42.56 | 43.71 | 41.99 | 43.09 | 177,641 | -1.00(-2.27%) |
Mar 14, 2022 | 45.47 | 45.47 | 42.99 | 44.09 | 135,583 | -2.14(-4.63%) |
Mar 11, 2022 | 46.90 | 47.66 | 46.09 | 46.23 | 69,695 | -1.14(-2.41%) |
Mar 10, 2022 | 46.56 | 47.56 | 46.18 | 47.37 | 89,171 | +1.29(+2.79%) |
Mar 09, 2022 | 45.42 | 46.80 | 44.09 | 46.09 | 517,881 | -0.67(-1.43%) |
Mar 08, 2022 | 47.04 | 49.13 | 45.52 | 46.75 | 281,339 | +0.81(+1.76%) |
Mar 07, 2022 | 45.23 | 47.39 | 44.95 | 45.94 | 279,833 | +1.38(+3.10%) |
Mar 04, 2022 | 43.37 | 44.61 | 43.33 | 44.56 | 98,657 | +1.33(+3.08%) |
Mar 03, 2022 | 43.23 | 43.36 | 42.26 | 43.23 | 77,770 | -0.24(-0.55%) |
Mar 02, 2022 | 43.14 | 43.90 | 42.95 | 43.47 | 167,264 | +1.19(+2.82%) |
Mar 01, 2022 | 42.28 | 43.09 | 41.42 | 42.28 | 236,036 | +0.62(+1.49%) |
Feb 28, 2022 | 39.90 | 41.66 | 39.90 | 41.66 | 183,171 | +2.29(+5.80%) |
Feb 25, 2022 | 39.18 | 39.47 | 38.42 | 39.37 | 52,547 | +0.00(+0.00%) |
Feb 24, 2022 | 38.99 | 39.50 | 37.88 | 39.37 | 139,588 | +1.05(+2.73%) |
Feb 23, 2022 | 37.90 | 39.07 | 37.90 | 38.33 | 65,837 | +1.14(+3.07%) |
Feb 22, 2022 | 38.71 | 38.95 | 36.66 | 37.18 | 237,219 | -0.67(-1.76%) |
Feb 18, 2022 | 37.85 | 0 | -0.57(-1.49%) | |||
Feb 17, 2022 | 38.47 | 39.28 | 37.94 | 38.42 | 35,682 | -0.14(-0.37%) |
Feb 16, 2022 | 39.04 | 39.73 | 38.27 | 38.57 | 339,983 | +0.10(+0.25%) |
Feb 15, 2022 | 37.76 | 38.71 | 37.28 | 38.47 | 54,195 | -0.14(-0.37%) |
Feb 14, 2022 | 39.28 | 39.28 | 38.04 | 38.61 | 64,098 | -0.76(-1.93%) |
Feb 11, 2022 | 38.28 | 39.47 | 37.99 | 39.37 | 359,517 | +1.19(+3.12%) |
Feb 10, 2022 | 37.14 | 39.42 | 37.14 | 38.18 | 67,263 | +0.52(+1.39%) |
Feb 09, 2022 | 36.66 | 37.76 | 36.66 | 37.66 | 37,474 | +1.00(+2.73%) |
Feb 08, 2022 | 37.85 | 37.90 | 36.35 | 36.66 | 508,592 | -1.19(-3.14%) |
Feb 07, 2022 | 38.23 | 38.42 | 37.57 | 37.85 | 46,875 | -0.76(-1.97%) |
Feb 04, 2022 | 38.04 | 39.35 | 37.99 | 38.61 | 66,213 | +0.81(+2.14%) |
Feb 03, 2022 | 37.71 | 38.28 | 37.28 | 37.80 | 50,245 | -0.62(-1.61%) |
Feb 02, 2022 | 38.76 | 38.80 | 37.43 | 38.42 | 42,302 | +0.00(+0.00%) |