Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.78 | 44.56 | 43.05 | 44.13 | 119,319 | +0.39(+0.89%) |
Apr 28, 2022 | 44.25 | 44.25 | 42.08 | 43.74 | 98,343 | -0.17(-0.39%) |
Apr 27, 2022 | 44.79 | 44.79 | 43.78 | 43.91 | 110,703 | -0.78(-1.75%) |
Apr 26, 2022 | 47.29 | 47.90 | 44.50 | 44.69 | 179,345 | -3.04(-6.37%) |
Apr 25, 2022 | 48.10 | 48.59 | 46.84 | 47.73 | 128,935 | -0.68(-1.40%) |
Apr 22, 2022 | 49.17 | 49.58 | 48.36 | 48.41 | 76,445 | -0.94(-1.90%) |
Apr 21, 2022 | 50.34 | 50.87 | 49.25 | 49.35 | 99,023 | -0.91(-1.81%) |
Apr 20, 2022 | 50.22 | 50.78 | 49.75 | 50.26 | 53,566 | +0.23(+0.46%) |
Apr 19, 2022 | 49.10 | 50.16 | 48.69 | 50.03 | 80,358 | +0.95(+1.94%) |
Apr 18, 2022 | 50.04 | 50.61 | 48.95 | 49.08 | 83,669 | -1.36(-2.70%) |
Apr 14, 2022 | 50.61 | 51.60 | 50.39 | 50.44 | 100,238 | -0.10(-0.20%) |
Apr 13, 2022 | 49.23 | 50.76 | 49.23 | 50.54 | 98,489 | +0.98(+1.98%) |
Apr 12, 2022 | 49.06 | 50.50 | 49.06 | 49.56 | 109,802 | +0.22(+0.45%) |
Apr 11, 2022 | 50.26 | 50.73 | 49.10 | 49.34 | 153,713 | -2.01(-3.91%) |
Apr 08, 2022 | 49.64 | 51.58 | 48.87 | 51.35 | 153,023 | +1.85(+3.74%) |
Apr 07, 2022 | 49.25 | 49.99 | 48.79 | 49.50 | 145,898 | +0.27(+0.55%) |
Apr 06, 2022 | 47.76 | 50.24 | 47.66 | 49.23 | 154,924 | +1.06(+2.20%) |
Apr 05, 2022 | 49.42 | 50.25 | 48.07 | 48.17 | 103,502 | -1.33(-2.69%) |
Apr 04, 2022 | 51.06 | 51.06 | 49.46 | 49.50 | 93,879 | -1.79(-3.49%) |
Apr 01, 2022 | 49.42 | 51.29 | 49.36 | 51.29 | 174,394 | +1.80(+3.64%) |
Mar 31, 2022 | 49.77 | 50.71 | 49.05 | 49.49 | 160,923 | -0.01(-0.02%) |
Mar 30, 2022 | 49.33 | 50.40 | 48.77 | 49.50 | 103,170 | -0.77(-1.53%) |
Mar 29, 2022 | 50.60 | 51.15 | 48.64 | 50.27 | 202,861 | -0.58(-1.14%) |
Mar 28, 2022 | 47.36 | 52.22 | 47.02 | 50.85 | 261,888 | +3.88(+8.26%) |
Mar 25, 2022 | 48.06 | 48.09 | 46.96 | 46.97 | 101,743 | -0.82(-1.72%) |
Mar 24, 2022 | 47.96 | 48.26 | 47.10 | 47.79 | 130,472 | -0.06(-0.13%) |
Mar 23, 2022 | 47.51 | 48.44 | 46.92 | 47.85 | 104,890 | -0.15(-0.31%) |
Mar 22, 2022 | 49.27 | 49.63 | 47.03 | 48.00 | 278,524 | -0.93(-1.90%) |
Mar 21, 2022 | 49.07 | 50.14 | 48.74 | 48.93 | 151,026 | -0.31(-0.63%) |
Mar 18, 2022 | 50.17 | 51.30 | 48.87 | 49.24 | 352,790 | -1.38(-2.73%) |
Mar 17, 2022 | 50.99 | 51.79 | 50.05 | 50.62 | 113,137 | -0.48(-0.94%) |
Mar 16, 2022 | 50.60 | 51.53 | 49.77 | 51.10 | 134,821 | +0.80(+1.59%) |
Mar 15, 2022 | 51.29 | 51.56 | 49.69 | 50.30 | 102,885 | -0.86(-1.68%) |
Mar 14, 2022 | 51.04 | 51.94 | 50.07 | 51.16 | 112,356 | +0.41(+0.81%) |
Mar 11, 2022 | 51.96 | 53.78 | 50.47 | 50.75 | 149,531 | -1.08(-2.08%) |
Mar 10, 2022 | 50.67 | 52.02 | 49.88 | 51.83 | 132,134 | +1.12(+2.21%) |
Mar 09, 2022 | 49.27 | 51.41 | 49.19 | 50.71 | 153,424 | +1.59(+3.24%) |
Mar 08, 2022 | 48.27 | 51.18 | 47.52 | 49.12 | 189,720 | +1.37(+2.87%) |
Mar 07, 2022 | 43.10 | 48.32 | 43.10 | 47.75 | 132,511 | +2.65(+5.88%) |
Mar 04, 2022 | 44.87 | 45.90 | 44.56 | 45.10 | 80,180 | -0.03(-0.07%) |
Mar 03, 2022 | 45.11 | 45.43 | 44.29 | 45.13 | 96,422 | +0.27(+0.60%) |
Mar 02, 2022 | 45.06 | 45.68 | 44.45 | 44.86 | 75,705 | -0.16(-0.36%) |
Mar 01, 2022 | 47.61 | 48.15 | 44.66 | 45.02 | 82,518 | -2.37(-5.00%) |
Feb 28, 2022 | 46.70 | 48.33 | 46.66 | 47.39 | 197,607 | +0.55(+1.17%) |
Feb 25, 2022 | 47.41 | 48.03 | 46.64 | 46.84 | 57,163 | -0.77(-1.62%) |
Feb 24, 2022 | 47.56 | 47.80 | 46.54 | 47.61 | 165,446 | -0.39(-0.81%) |
Feb 23, 2022 | 48.88 | 49.05 | 47.96 | 48.00 | 136,060 | -0.39(-0.81%) |
Feb 22, 2022 | 46.35 | 49.46 | 45.38 | 48.39 | 160,491 | +2.21(+4.79%) |
Feb 18, 2022 | 46.18 | 0 | -0.86(-1.83%) | |||
Feb 17, 2022 | 46.82 | 47.20 | 46.06 | 47.04 | 93,822 | +0.22(+0.47%) |
Feb 16, 2022 | 47.50 | 47.82 | 46.62 | 46.82 | 91,214 | -0.94(-1.97%) |
Feb 15, 2022 | 48.32 | 49.32 | 47.00 | 47.76 | 77,762 | -0.26(-0.54%) |
Feb 14, 2022 | 48.61 | 49.28 | 47.92 | 48.02 | 165,905 | -0.52(-1.07%) |
Feb 11, 2022 | 46.76 | 49.18 | 46.76 | 48.54 | 129,139 | +1.84(+3.94%) |
Feb 10, 2022 | 46.40 | 47.53 | 46.06 | 46.70 | 114,447 | -0.22(-0.47%) |
Feb 09, 2022 | 46.60 | 47.42 | 45.98 | 46.92 | 107,159 | +0.35(+0.75%) |
Feb 08, 2022 | 45.58 | 46.61 | 45.49 | 46.57 | 66,657 | +0.98(+2.15%) |
Feb 07, 2022 | 44.63 | 46.15 | 43.94 | 45.59 | 166,260 | +1.01(+2.27%) |
Feb 04, 2022 | 44.38 | 45.16 | 43.98 | 44.58 | 156,135 | -0.04(-0.09%) |
Feb 03, 2022 | 44.78 | 44.62 | 133,427 | -0.41(-0.91%) | ||
Feb 02, 2022 | 45.99 | 45.99 | 44.42 | 45.03 | 146,079 | -0.96(-2.09%) |