Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.27 | 49.74 | 47.64 | 47.64 | 7,327 | -2.26(-4.54%) |
Apr 28, 2022 | 49.06 | 50.26 | 48.53 | 49.90 | 42,060 | +1.88(+3.92%) |
Apr 27, 2022 | 47.93 | 48.75 | 47.84 | 48.02 | 34,553 | +0.07(+0.15%) |
Apr 26, 2022 | 48.85 | 48.85 | 47.93 | 47.95 | 23,150 | -1.68(-3.39%) |
Apr 25, 2022 | 48.65 | 49.63 | 48.50 | 49.63 | 9,091 | +0.83(+1.71%) |
Apr 22, 2022 | 50.12 | 50.12 | 48.80 | 48.80 | 16,537 | -1.45(-2.89%) |
Apr 21, 2022 | 51.91 | 51.94 | 50.15 | 50.25 | 8,131 | -1.24(-2.41%) |
Apr 20, 2022 | 52.33 | 52.33 | 51.49 | 51.49 | 6,409 | -0.60(-1.16%) |
Apr 19, 2022 | 50.82 | 52.09 | 50.82 | 52.09 | 5,033 | +1.22(+2.39%) |
Apr 18, 2022 | 50.72 | 51.20 | 50.54 | 50.87 | 11,252 | -0.07(-0.14%) |
Apr 14, 2022 | 52.44 | 52.44 | 50.94 | 50.94 | 8,895 | -1.25(-2.39%) |
Apr 13, 2022 | 51.21 | 52.22 | 51.11 | 52.19 | 7,391 | +0.93(+1.81%) |
Apr 12, 2022 | 52.44 | 52.44 | 51.14 | 51.26 | 8,652 | -0.30(-0.58%) |
Apr 11, 2022 | 52.17 | 52.17 | 51.56 | 51.56 | 8,812 | -1.23(-2.32%) |
Apr 08, 2022 | 53.27 | 53.48 | 52.79 | 52.79 | 6,424 | -0.82(-1.53%) |
Apr 07, 2022 | 53.45 | 53.95 | 52.90 | 53.61 | 9,763 | -0.02(-0.04%) |
Apr 06, 2022 | 54.14 | 54.14 | 53.45 | 53.63 | 6,864 | -1.54(-2.80%) |
Apr 05, 2022 | 56.08 | 56.23 | 55.06 | 55.17 | 5,537 | -1.19(-2.11%) |
Apr 04, 2022 | 55.95 | 56.39 | 55.95 | 56.36 | 9,515 | +1.10(+1.99%) |
Apr 01, 2022 | 55.19 | 55.26 | 54.79 | 55.26 | 4,506 | +0.09(+0.16%) |
Mar 31, 2022 | 55.94 | 56.08 | 55.17 | 55.17 | 6,565 | -0.79(-1.40%) |
Mar 30, 2022 | 56.59 | 56.59 | 55.91 | 55.96 | 11,417 | -0.86(-1.52%) |
Mar 29, 2022 | 56.47 | 56.90 | 56.03 | 56.82 | 14,435 | +1.11(+1.99%) |
Mar 28, 2022 | 54.90 | 55.71 | 54.66 | 55.71 | 9,943 | +0.76(+1.38%) |
Mar 25, 2022 | 55.24 | 55.24 | 54.41 | 54.95 | 5,809 | -0.09(-0.17%) |
Mar 24, 2022 | 54.04 | 55.04 | 53.98 | 55.04 | 7,200 | +1.08(+2.01%) |
Mar 23, 2022 | 54.25 | 54.60 | 53.95 | 53.96 | 9,100 | -0.76(-1.40%) |
Mar 22, 2022 | 53.79 | 55.02 | 53.79 | 54.72 | 11,750 | +0.91(+1.69%) |
Mar 21, 2022 | 53.87 | 54.08 | 53.15 | 53.81 | 11,908 | -0.25(-0.46%) |
Mar 18, 2022 | 52.44 | 54.06 | 52.43 | 54.06 | 18,322 | +1.31(+2.48%) |
Mar 17, 2022 | 51.68 | 52.75 | 51.68 | 52.75 | 8,107 | +0.77(+1.49%) |
Mar 16, 2022 | 50.97 | 51.98 | 50.33 | 51.98 | 23,552 | +1.74(+3.47%) |
Mar 15, 2022 | 49.09 | 50.23 | 48.89 | 50.23 | 21,543 | +1.60(+3.30%) |
Mar 14, 2022 | 49.63 | 49.92 | 48.58 | 48.63 | 15,539 | -1.03(-2.07%) |
Mar 11, 2022 | 51.09 | 51.23 | 49.66 | 49.66 | 4,501 | -1.05(-2.07%) |
Mar 10, 2022 | 50.42 | 50.74 | 50.05 | 50.71 | 72,725 | -0.55(-1.07%) |
Mar 09, 2022 | 50.49 | 51.48 | 50.33 | 51.26 | 24,224 | +1.98(+4.02%) |
Mar 08, 2022 | 49.15 | 50.58 | 48.72 | 49.27 | 16,511 | -0.10(-0.20%) |
Mar 07, 2022 | 51.53 | 51.60 | 49.37 | 49.37 | 14,368 | -2.21(-4.28%) |
Mar 04, 2022 | 52.03 | 52.40 | 51.22 | 51.58 | 14,762 | -0.93(-1.78%) |
Mar 03, 2022 | 53.78 | 53.78 | 52.30 | 52.51 | 7,036 | -1.00(-1.86%) |
Mar 02, 2022 | 52.82 | 53.68 | 52.41 | 53.51 | 11,957 | +0.90(+1.71%) |
Mar 01, 2022 | 53.59 | 53.59 | 52.26 | 52.61 | 20,299 | -0.85(-1.58%) |
Feb 28, 2022 | 52.80 | 53.69 | 52.80 | 53.46 | 7,619 | +0.04(+0.08%) |
Feb 25, 2022 | 52.79 | 53.42 | 52.60 | 53.41 | 18,193 | +0.65(+1.24%) |
Feb 24, 2022 | 48.81 | 52.76 | 48.81 | 52.76 | 30,858 | +2.05(+4.03%) |
Feb 23, 2022 | 52.49 | 52.49 | 50.71 | 50.71 | 15,165 | -1.28(-2.45%) |
Feb 22, 2022 | 52.00 | 52.80 | 51.63 | 51.99 | 12,074 | -0.51(-0.97%) |
Feb 18, 2022 | 52.50 | 0 | -0.79(-1.48%) | |||
Feb 17, 2022 | 54.38 | 54.38 | 53.23 | 53.29 | 6,412 | -1.85(-3.35%) |
Feb 16, 2022 | 54.75 | 55.22 | 54.40 | 55.14 | 7,248 | -0.05(-0.09%) |
Feb 15, 2022 | 54.87 | 55.19 | 54.61 | 55.19 | 6,553 | +1.28(+2.37%) |
Feb 14, 2022 | 53.63 | 54.33 | 53.54 | 53.91 | 5,802 | +0.06(+0.11%) |
Feb 11, 2022 | 55.70 | 55.70 | 53.85 | 53.85 | 8,132 | -1.80(-3.23%) |
Feb 10, 2022 | 55.84 | 56.68 | 55.49 | 55.65 | 8,717 | -1.24(-2.18%) |
Feb 09, 2022 | 56.32 | 56.89 | 56.23 | 56.89 | 24,099 | +1.26(+2.26%) |
Feb 08, 2022 | 54.91 | 55.63 | 54.56 | 55.63 | 8,366 | +0.81(+1.48%) |
Feb 07, 2022 | 55.58 | 55.97 | 54.82 | 54.82 | 8,250 | -0.73(-1.31%) |
Feb 04, 2022 | 54.69 | 56.00 | 54.50 | 55.55 | 9,240 | +1.05(+1.93%) |
Feb 03, 2022 | 55.28 | 54.43 | 54.50 | 35,123 | -2.70(-4.71%) | |
Feb 02, 2022 | 57.62 | 57.62 | 56.68 | 57.20 | 18,527 | +0.49(+0.86%) |