Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.09 | 46.36 | 45.07 | 45.19 | 408,944 | -0.90(-1.96%) |
Apr 28, 2022 | 45.41 | 46.31 | 44.93 | 46.09 | 269,706 | +0.92(+2.04%) |
Apr 27, 2022 | 46.88 | 46.88 | 45.00 | 45.17 | 361,647 | -1.67(-3.56%) |
Apr 26, 2022 | 47.14 | 47.41 | 46.74 | 46.84 | 201,668 | -0.66(-1.38%) |
Apr 25, 2022 | 47.79 | 47.85 | 46.94 | 47.50 | 225,822 | -0.55(-1.15%) |
Apr 22, 2022 | 48.36 | 48.46 | 47.71 | 48.05 | 246,367 | -0.52(-1.07%) |
Apr 21, 2022 | 49.16 | 49.30 | 48.25 | 48.57 | 265,122 | -0.21(-0.43%) |
Apr 20, 2022 | 48.46 | 49.25 | 48.46 | 48.78 | 219,377 | +0.61(+1.27%) |
Apr 19, 2022 | 48.13 | 48.28 | 46.91 | 48.16 | 602,257 | +0.29(+0.60%) |
Apr 18, 2022 | 48.82 | 48.94 | 47.65 | 47.87 | 221,229 | -1.07(-2.19%) |
Apr 14, 2022 | 48.86 | 49.74 | 48.71 | 48.94 | 193,470 | +0.33(+0.69%) |
Apr 13, 2022 | 49.52 | 49.65 | 48.57 | 48.61 | 337,640 | -0.59(-1.19%) |
Apr 12, 2022 | 48.13 | 49.42 | 47.53 | 49.20 | 456,197 | +0.01(+0.02%) |
Apr 11, 2022 | 48.98 | 49.68 | 48.45 | 49.19 | 290,406 | +0.17(+0.34%) |
Apr 08, 2022 | 49.18 | 49.95 | 48.84 | 49.02 | 437,304 | +0.05(+0.11%) |
Apr 07, 2022 | 49.39 | 49.39 | 48.49 | 48.97 | 256,489 | -0.43(-0.87%) |
Apr 06, 2022 | 48.93 | 49.63 | 48.39 | 49.40 | 231,437 | +0.46(+0.93%) |
Apr 05, 2022 | 51.02 | 51.17 | 48.74 | 48.94 | 394,222 | -2.08(-4.07%) |
Apr 04, 2022 | 52.62 | 52.62 | 50.25 | 51.02 | 322,907 | -1.73(-3.28%) |
Apr 01, 2022 | 51.74 | 52.83 | 51.33 | 52.75 | 184,010 | +1.00(+1.93%) |
Mar 31, 2022 | 52.18 | 52.52 | 51.63 | 51.75 | 266,796 | -0.39(-0.76%) |
Mar 30, 2022 | 52.52 | 52.62 | 51.92 | 52.14 | 251,057 | -0.38(-0.72%) |
Mar 29, 2022 | 51.84 | 52.73 | 51.73 | 52.52 | 369,862 | +1.22(+2.37%) |
Mar 28, 2022 | 50.71 | 51.30 | 50.39 | 51.30 | 275,123 | +0.71(+1.40%) |
Mar 25, 2022 | 50.12 | 50.80 | 50.08 | 50.59 | 186,372 | +0.48(+0.95%) |
Mar 24, 2022 | 49.51 | 50.27 | 49.40 | 50.12 | 322,495 | +0.58(+1.17%) |
Mar 23, 2022 | 49.41 | 49.63 | 49.10 | 49.54 | 234,851 | -0.20(-0.40%) |
Mar 22, 2022 | 50.02 | 50.54 | 49.54 | 49.74 | 240,138 | -0.29(-0.59%) |
Mar 21, 2022 | 50.23 | 50.69 | 49.70 | 50.03 | 161,754 | +0.06(+0.12%) |
Mar 18, 2022 | 50.65 | 50.89 | 49.34 | 49.97 | 552,274 | -0.66(-1.30%) |
Mar 17, 2022 | 49.11 | 50.69 | 49.11 | 50.63 | 265,120 | +1.30(+2.63%) |
Mar 16, 2022 | 49.21 | 49.42 | 48.11 | 49.33 | 278,071 | +0.24(+0.49%) |
Mar 15, 2022 | 49.51 | 49.86 | 48.85 | 49.09 | 322,624 | -0.36(-0.73%) |
Mar 14, 2022 | 49.42 | 50.33 | 49.31 | 49.45 | 225,832 | -0.17(-0.35%) |
Mar 11, 2022 | 49.58 | 49.81 | 49.31 | 49.63 | 185,278 | +0.34(+0.68%) |
Mar 10, 2022 | 48.38 | 49.32 | 48.22 | 49.29 | 163,571 | +0.59(+1.21%) |
Mar 09, 2022 | 49.63 | 49.74 | 48.63 | 48.70 | 367,620 | -0.24(-0.49%) |
Mar 08, 2022 | 48.28 | 49.24 | 48.02 | 48.94 | 457,705 | +0.83(+1.72%) |
Mar 07, 2022 | 48.07 | 48.64 | 47.71 | 48.11 | 308,210 | -0.13(-0.27%) |
Mar 04, 2022 | 47.57 | 48.32 | 47.09 | 48.24 | 204,328 | +0.21(+0.43%) |
Mar 03, 2022 | 47.61 | 48.05 | 47.10 | 48.04 | 292,421 | +0.73(+1.53%) |
Mar 02, 2022 | 46.08 | 47.51 | 45.88 | 47.31 | 329,821 | +1.30(+2.82%) |
Mar 01, 2022 | 46.19 | 46.36 | 45.17 | 46.01 | 383,309 | -0.04(-0.09%) |
Feb 28, 2022 | 45.57 | 46.31 | 45.35 | 46.06 | 481,368 | -0.09(-0.19%) |
Feb 25, 2022 | 45.79 | 46.27 | 45.50 | 46.14 | 235,213 | +0.57(+1.25%) |
Feb 24, 2022 | 45.11 | 45.78 | 44.46 | 45.57 | 366,608 | +0.02(+0.04%) |
Feb 23, 2022 | 46.47 | 47.54 | 45.44 | 45.56 | 465,131 | -0.58(-1.25%) |
Feb 22, 2022 | 46.87 | 46.91 | 46.06 | 46.14 | 220,235 | -0.95(-2.02%) |
Feb 18, 2022 | 47.09 | 0 | -0.41(-0.86%) | |||
Feb 17, 2022 | 47.51 | 47.79 | 47.27 | 47.49 | 198,104 | -0.35(-0.74%) |
Feb 16, 2022 | 46.86 | 47.91 | 46.86 | 47.85 | 293,238 | +1.22(+2.61%) |
Feb 15, 2022 | 46.31 | 46.84 | 46.31 | 46.63 | 182,752 | +0.55(+1.20%) |
Feb 14, 2022 | 47.03 | 47.32 | 45.89 | 46.08 | 273,995 | -0.96(-2.04%) |
Feb 11, 2022 | 46.27 | 47.30 | 46.27 | 47.03 | 241,577 | +0.92(+2.00%) |
Feb 10, 2022 | 46.49 | 47.36 | 45.95 | 46.11 | 359,459 | -0.98(-2.07%) |
Feb 09, 2022 | 46.36 | 47.13 | 46.23 | 47.09 | 511,408 | +1.07(+2.33%) |
Feb 08, 2022 | 46.37 | 46.39 | 45.85 | 46.01 | 308,514 | -0.30(-0.65%) |
Feb 07, 2022 | 46.08 | 46.65 | 46.01 | 46.32 | 255,440 | +0.17(+0.37%) |
Feb 04, 2022 | 46.65 | 46.98 | 45.38 | 46.14 | 516,440 | -0.86(-1.82%) |
Feb 03, 2022 | 48.58 | 46.82 | 47.00 | 460,986 | -1.75(-3.60%) | |
Feb 02, 2022 | 49.27 | 49.38 | 48.48 | 48.75 | 361,576 | -0.26(-0.53%) |