Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.03 | 49.06 | 48.47 | 48.47 | 7,879 | -0.31(-0.64%) |
Apr 28, 2022 | 48.37 | 48.88 | 48.26 | 48.78 | 5,079 | +0.38(+0.79%) |
Apr 27, 2022 | 47.86 | 48.46 | 47.86 | 48.40 | 15,524 | +0.70(+1.48%) |
Apr 26, 2022 | 48.16 | 48.16 | 47.69 | 47.69 | 27,170 | -0.88(-1.81%) |
Apr 25, 2022 | 48.29 | 48.57 | 47.97 | 48.57 | 12,751 | -0.44(-0.90%) |
Apr 22, 2022 | 49.49 | 49.49 | 48.99 | 49.01 | 8,881 | -0.40(-0.80%) |
Apr 21, 2022 | 50.19 | 50.19 | 49.36 | 49.41 | 9,540 | -0.95(-1.88%) |
Apr 20, 2022 | 50.31 | 50.44 | 50.21 | 50.35 | 35,466 | -0.02(-0.03%) |
Apr 19, 2022 | 50.19 | 50.37 | 50.19 | 50.37 | 15,444 | -0.30(-0.60%) |
Apr 18, 2022 | 50.56 | 50.84 | 50.48 | 50.67 | 18,872 | -0.00(-0.01%) |
Apr 14, 2022 | 50.96 | 50.96 | 50.61 | 50.68 | 7,829 | -0.38(-0.74%) |
Apr 13, 2022 | 50.94 | 51.12 | 50.94 | 51.05 | 8,655 | +0.25(+0.50%) |
Apr 12, 2022 | 51.30 | 51.30 | 50.73 | 50.80 | 5,179 | -0.19(-0.38%) |
Apr 11, 2022 | 51.07 | 51.13 | 50.92 | 50.99 | 54,486 | -0.23(-0.45%) |
Apr 08, 2022 | 51.18 | 51.36 | 51.18 | 51.22 | 9,936 | +0.15(+0.30%) |
Apr 07, 2022 | 50.94 | 51.19 | 50.77 | 51.07 | 12,919 | -0.05(-0.10%) |
Apr 06, 2022 | 51.34 | 51.36 | 51.12 | 51.12 | 8,469 | -0.26(-0.50%) |
Apr 05, 2022 | 52.00 | 52.00 | 51.38 | 51.38 | 8,132 | -0.79(-1.51%) |
Apr 04, 2022 | 52.15 | 52.29 | 52.15 | 52.16 | 6,577 | +0.37(+0.72%) |
Apr 01, 2022 | 51.68 | 51.79 | 51.47 | 51.79 | 8,885 | +0.84(+1.64%) |
Mar 31, 2022 | 51.17 | 51.19 | 50.96 | 50.96 | 29,375 | -0.21(-0.41%) |
Mar 30, 2022 | 51.24 | 51.44 | 51.13 | 51.17 | 16,207 | -0.11(-0.22%) |
Mar 29, 2022 | 51.19 | 51.32 | 51.04 | 51.28 | 6,193 | +0.67(+1.33%) |
Mar 28, 2022 | 50.49 | 50.64 | 50.31 | 50.60 | 9,976 | +0.02(+0.05%) |
Mar 25, 2022 | 50.51 | 50.62 | 50.37 | 50.58 | 5,633 | -0.20(-0.40%) |
Mar 24, 2022 | 50.56 | 50.78 | 50.56 | 50.78 | 7,139 | +0.63(+1.25%) |
Mar 23, 2022 | 50.23 | 50.34 | 50.09 | 50.15 | 12,008 | -0.21(-0.41%) |
Mar 22, 2022 | 50.35 | 50.45 | 50.32 | 50.36 | 6,298 | +0.48(+0.97%) |
Mar 21, 2022 | 49.70 | 49.89 | 49.60 | 49.87 | 9,459 | -0.25(-0.51%) |
Mar 18, 2022 | 49.41 | 50.13 | 49.41 | 50.13 | 12,304 | +0.66(+1.33%) |
Mar 17, 2022 | 49.10 | 49.51 | 49.09 | 49.47 | 11,666 | -0.04(-0.07%) |
Mar 16, 2022 | 48.52 | 49.51 | 48.50 | 49.51 | 19,150 | +2.12(+4.47%) |
Mar 15, 2022 | 47.03 | 47.39 | 47.03 | 47.39 | 15,770 | -0.18(-0.37%) |
Mar 14, 2022 | 48.16 | 48.16 | 47.51 | 47.56 | 54,456 | -0.57(-1.19%) |
Mar 11, 2022 | 49.03 | 49.09 | 48.04 | 48.14 | 55,103 | -0.55(-1.13%) |
Mar 10, 2022 | 48.30 | 48.71 | 48.30 | 48.69 | 21,885 | -0.15(-0.30%) |
Mar 09, 2022 | 48.63 | 49.02 | 48.56 | 48.83 | 47,920 | +0.75(+1.56%) |
Mar 08, 2022 | 48.03 | 48.69 | 47.90 | 48.08 | 178,007 | -0.13(-0.27%) |
Mar 07, 2022 | 48.95 | 48.95 | 48.17 | 48.21 | 32,747 | -1.23(-2.49%) |
Mar 04, 2022 | 49.40 | 49.49 | 49.20 | 49.45 | 74,163 | -0.72(-1.44%) |
Mar 03, 2022 | 50.41 | 50.42 | 50.04 | 50.17 | 5,664 | -0.24(-0.48%) |
Mar 02, 2022 | 50.42 | 50.54 | 49.96 | 50.41 | 9,860 | +0.07(+0.13%) |
Mar 01, 2022 | 50.60 | 50.75 | 50.05 | 50.34 | 9,540 | -0.87(-1.70%) |
Feb 28, 2022 | 50.60 | 51.34 | 50.35 | 51.22 | 43,902 | -0.47(-0.91%) |
Feb 25, 2022 | 51.23 | 51.69 | 51.24 | 51.69 | 5,219 | +0.81(+1.60%) |
Feb 24, 2022 | 49.44 | 50.88 | 49.44 | 50.87 | 92,634 | -1.12(-2.15%) |
Feb 23, 2022 | 52.68 | 52.68 | 51.99 | 51.99 | 4,558 | -0.61(-1.17%) |
Feb 22, 2022 | 52.44 | 52.82 | 52.39 | 52.60 | 9,147 | -0.51(-0.96%) |
Feb 18, 2022 | 53.11 | 0 | -0.10(-0.18%) | |||
Feb 17, 2022 | 53.51 | 53.51 | 53.21 | 53.21 | 7,299 | -0.69(-1.27%) |
Feb 16, 2022 | 53.59 | 54.06 | 53.57 | 53.90 | 17,895 | +0.41(+0.78%) |
Feb 15, 2022 | 53.10 | 53.48 | 53.10 | 53.48 | 3,835 | +0.86(+1.64%) |
Feb 14, 2022 | 52.83 | 52.83 | 52.44 | 52.62 | 8,034 | -0.22(-0.42%) |
Feb 11, 2022 | 53.63 | 53.68 | 52.73 | 52.84 | 18,105 | -0.58(-1.09%) |
Feb 10, 2022 | 53.32 | 53.82 | 53.32 | 53.43 | 21,292 | -0.07(-0.14%) |
Feb 09, 2022 | 53.16 | 53.50 | 53.16 | 53.50 | 3,204 | +0.61(+1.15%) |
Feb 08, 2022 | 52.66 | 52.89 | 52.60 | 52.89 | 11,822 | +0.66(+1.25%) |
Feb 07, 2022 | 52.17 | 52.45 | 52.12 | 52.24 | 27,960 | +0.21(+0.41%) |
Feb 04, 2022 | 51.84 | 52.13 | 51.77 | 52.02 | 5,316 | +0.14(+0.27%) |
Feb 03, 2022 | 52.02 | 52.13 | 51.88 | 51.88 | 7,819 | -0.49(-0.93%) |
Feb 02, 2022 | 52.50 | 52.50 | 52.10 | 52.37 | 21,976 | -0.01(-0.03%) |