Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.32 | 48.89 | 46.88 | 46.98 | 273,780 | -1.42(-2.93%) |
Apr 28, 2022 | 48.22 | 48.60 | 47.02 | 48.40 | 215,339 | +0.61(+1.28%) |
Apr 27, 2022 | 47.55 | 48.37 | 46.87 | 47.79 | 329,690 | +0.08(+0.17%) |
Apr 26, 2022 | 48.43 | 48.98 | 47.57 | 47.71 | 414,786 | -0.97(-1.99%) |
Apr 25, 2022 | 48.46 | 48.71 | 47.12 | 48.68 | 496,224 | -0.17(-0.35%) |
Apr 22, 2022 | 49.40 | 49.78 | 48.79 | 48.85 | 352,622 | -0.64(-1.29%) |
Apr 21, 2022 | 51.74 | 51.79 | 49.36 | 49.49 | 363,706 | -1.65(-3.23%) |
Apr 20, 2022 | 51.50 | 52.00 | 51.02 | 51.14 | 367,234 | +0.08(+0.16%) |
Apr 19, 2022 | 50.40 | 51.69 | 50.24 | 51.06 | 335,298 | +0.53(+1.05%) |
Apr 18, 2022 | 50.54 | 51.18 | 50.21 | 50.53 | 313,714 | +0.01(+0.02%) |
Apr 14, 2022 | 50.94 | 51.40 | 50.36 | 50.52 | 309,886 | -0.22(-0.43%) |
Apr 13, 2022 | 50.30 | 51.27 | 49.78 | 50.74 | 621,825 | +0.51(+1.02%) |
Apr 12, 2022 | 49.33 | 50.47 | 49.33 | 50.23 | 555,562 | +1.28(+2.61%) |
Apr 11, 2022 | 49.07 | 50.18 | 48.91 | 48.95 | 761,815 | +0.09(+0.18%) |
Apr 08, 2022 | 49.16 | 49.95 | 48.15 | 48.86 | 710,904 | -0.43(-0.87%) |
Apr 07, 2022 | 48.12 | 49.33 | 48.04 | 49.29 | 801,878 | +1.44(+3.01%) |
Apr 06, 2022 | 46.65 | 47.99 | 46.34 | 47.85 | 569,866 | +0.77(+1.64%) |
Apr 05, 2022 | 48.26 | 48.81 | 47.08 | 47.08 | 415,017 | -1.06(-2.20%) |
Apr 04, 2022 | 48.64 | 48.71 | 47.51 | 48.14 | 378,095 | -0.48(-0.99%) |
Apr 01, 2022 | 48.59 | 48.88 | 47.71 | 48.62 | 416,951 | +0.19(+0.39%) |
Mar 31, 2022 | 48.16 | 49.28 | 47.81 | 48.43 | 467,744 | +0.14(+0.29%) |
Mar 30, 2022 | 48.20 | 49.44 | 48.20 | 48.29 | 270,049 | +0.08(+0.17%) |
Mar 29, 2022 | 48.31 | 48.88 | 47.79 | 48.21 | 502,545 | -0.15(-0.31%) |
Mar 28, 2022 | 50.55 | 50.55 | 48.10 | 48.36 | 403,445 | -2.57(-5.05%) |
Mar 25, 2022 | 50.78 | 51.26 | 50.06 | 50.93 | 512,163 | +0.00(+0.00%) |
Mar 24, 2022 | 50.44 | 51.21 | 49.19 | 50.93 | 761,999 | +0.53(+1.05%) |
Mar 23, 2022 | 47.00 | 50.46 | 47.00 | 50.40 | 962,133 | +3.51(+7.49%) |
Mar 22, 2022 | 46.25 | 47.16 | 46.14 | 46.89 | 407,980 | +0.71(+1.54%) |
Mar 21, 2022 | 45.11 | 46.43 | 44.96 | 46.18 | 387,918 | +0.76(+1.67%) |
Mar 18, 2022 | 45.15 | 45.66 | 44.22 | 45.42 | 812,437 | +0.61(+1.36%) |
Mar 17, 2022 | 44.40 | 44.98 | 44.10 | 44.81 | 488,467 | +0.07(+0.16%) |
Mar 16, 2022 | 44.15 | 44.93 | 43.96 | 44.74 | 299,429 | +0.82(+1.87%) |
Mar 15, 2022 | 44.38 | 44.70 | 43.53 | 43.92 | 322,169 | -0.42(-0.95%) |
Mar 14, 2022 | 45.83 | 45.83 | 44.07 | 44.34 | 283,626 | -0.99(-2.18%) |
Mar 11, 2022 | 45.51 | 45.92 | 45.10 | 45.33 | 218,581 | +0.00(+0.00%) |
Mar 10, 2022 | 44.67 | 45.83 | 44.55 | 45.33 | 338,188 | -0.07(-0.15%) |
Mar 09, 2022 | 44.71 | 45.67 | 44.28 | 45.40 | 376,151 | +1.38(+3.13%) |
Mar 08, 2022 | 43.81 | 44.91 | 42.74 | 44.02 | 416,343 | +0.41(+0.94%) |
Mar 07, 2022 | 43.91 | 44.71 | 43.42 | 43.61 | 402,092 | -0.20(-0.46%) |
Mar 04, 2022 | 43.82 | 44.19 | 43.26 | 43.81 | 256,882 | -0.59(-1.33%) |
Mar 03, 2022 | 45.49 | 46.09 | 43.99 | 44.40 | 319,541 | -1.00(-2.20%) |
Mar 02, 2022 | 44.07 | 45.99 | 43.96 | 45.40 | 306,384 | +1.72(+3.94%) |
Mar 01, 2022 | 44.90 | 44.90 | 43.07 | 43.68 | 378,875 | -1.26(-2.80%) |
Feb 28, 2022 | 44.68 | 45.41 | 44.06 | 44.94 | 565,024 | +1.36(+3.12%) |
Feb 25, 2022 | 42.39 | 43.70 | 42.21 | 43.58 | 203,232 | +1.41(+3.34%) |
Feb 24, 2022 | 40.40 | 42.26 | 39.41 | 42.17 | 306,513 | +0.42(+1.01%) |
Feb 23, 2022 | 42.64 | 43.53 | 41.48 | 41.75 | 267,183 | -0.53(-1.25%) |
Feb 22, 2022 | 42.97 | 43.11 | 42.09 | 42.28 | 227,800 | -0.83(-1.93%) |
Feb 18, 2022 | 43.11 | 0 | -0.82(-1.87%) | |||
Feb 17, 2022 | 43.89 | 44.35 | 43.43 | 43.93 | 241,513 | -0.48(-1.08%) |
Feb 16, 2022 | 43.03 | 44.60 | 42.96 | 44.41 | 459,792 | +1.36(+3.16%) |
Feb 15, 2022 | 42.34 | 43.07 | 41.55 | 43.05 | 543,360 | +1.16(+2.77%) |
Feb 14, 2022 | 42.04 | 42.38 | 41.53 | 41.89 | 300,650 | +0.27(+0.65%) |
Feb 11, 2022 | 42.03 | 42.65 | 41.16 | 41.62 | 355,390 | -0.19(-0.45%) |
Feb 10, 2022 | 41.16 | 42.50 | 41.16 | 41.81 | 283,658 | -0.16(-0.38%) |
Feb 09, 2022 | 41.44 | 42.00 | 41.23 | 41.97 | 189,303 | +0.92(+2.24%) |
Feb 08, 2022 | 39.59 | 41.06 | 39.36 | 41.05 | 407,329 | +1.57(+3.98%) |
Feb 07, 2022 | 39.61 | 40.10 | 39.36 | 39.48 | 252,504 | -0.17(-0.43%) |
Feb 04, 2022 | 39.86 | 40.07 | 39.15 | 39.65 | 198,028 | -0.61(-1.52%) |
Feb 03, 2022 | 40.15 | 40.26 | 310,503 | -0.41(-1.01%) | ||
Feb 02, 2022 | 40.51 | 41.04 | 40.33 | 40.67 | 338,046 | -0.10(-0.25%) |