Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.79 | 47.98 | 47.51 | 47.55 | 8,724 | -0.12(-0.25%) |
Apr 28, 2022 | 47.42 | 47.67 | 47.38 | 47.67 | 1,339 | +0.18(+0.39%) |
Apr 27, 2022 | 47.77 | 47.77 | 47.48 | 47.48 | 4,312 | -0.37(-0.78%) |
Apr 26, 2022 | 48.15 | 48.15 | 47.86 | 47.86 | 3,096 | -0.10(-0.20%) |
Apr 25, 2022 | 47.92 | 48.02 | 47.79 | 47.95 | 4,202 | -0.89(-1.83%) |
Apr 22, 2022 | 49.12 | 49.12 | 48.66 | 48.85 | 3,680 | -0.59(-1.19%) |
Apr 21, 2022 | 49.34 | 49.45 | 49.06 | 49.44 | 3,571 | -0.36(-0.73%) |
Apr 20, 2022 | 49.52 | 49.80 | 49.52 | 49.80 | 11,552 | +0.22(+0.44%) |
Apr 19, 2022 | 50.21 | 50.21 | 49.50 | 49.58 | 6,933 | -0.93(-1.84%) |
Apr 18, 2022 | 50.84 | 50.93 | 50.46 | 50.51 | 21,534 | +0.19(+0.37%) |
Apr 14, 2022 | 50.33 | 50.33 | 49.90 | 50.32 | 22,671 | -0.11(-0.23%) |
Apr 13, 2022 | 50.46 | 50.54 | 50.44 | 50.44 | 7,572 | +0.26(+0.52%) |
Apr 12, 2022 | 50.08 | 50.44 | 49.98 | 50.17 | 15,204 | +0.43(+0.87%) |
Apr 11, 2022 | 50.17 | 50.17 | 49.51 | 49.74 | 20,807 | +0.38(+0.77%) |
Apr 08, 2022 | 49.44 | 49.45 | 49.33 | 49.36 | 3,334 | +0.31(+0.63%) |
Apr 07, 2022 | 48.87 | 49.15 | 48.87 | 49.05 | 1,514 | +0.24(+0.50%) |
Apr 06, 2022 | 49.01 | 49.01 | 48.62 | 48.81 | 9,043 | +0.08(+0.16%) |
Apr 05, 2022 | 49.29 | 49.29 | 48.73 | 48.73 | 3,545 | -0.33(-0.67%) |
Apr 04, 2022 | 49.23 | 49.23 | 48.88 | 49.06 | 100,914 | +0.12(+0.24%) |
Apr 01, 2022 | 48.86 | 49.20 | 48.79 | 48.94 | 21,717 | -0.36(-0.74%) |
Mar 31, 2022 | 49.40 | 49.46 | 49.30 | 49.30 | 2,387 | +0.00(+0.00%) |
Mar 30, 2022 | 49.29 | 49.39 | 49.21 | 49.30 | 4,499 | +0.33(+0.68%) |
Mar 29, 2022 | 48.24 | 48.99 | 48.09 | 48.97 | 8,200 | +0.03(+0.06%) |
Mar 28, 2022 | 49.33 | 49.56 | 48.93 | 48.94 | 16,456 | -1.01(-2.02%) |
Mar 25, 2022 | 49.84 | 50.12 | 49.84 | 49.95 | 7,351 | -0.23(-0.47%) |
Mar 24, 2022 | 50.05 | 50.38 | 49.88 | 50.18 | 8,762 | +0.49(+0.99%) |
Mar 23, 2022 | 49.34 | 49.69 | 49.30 | 49.69 | 11,143 | +0.69(+1.40%) |
Mar 22, 2022 | 49.04 | 49.06 | 48.80 | 49.01 | 4,021 | -0.51(-1.03%) |
Mar 21, 2022 | 49.11 | 49.59 | 49.11 | 49.52 | 28,031 | +0.53(+1.08%) |
Mar 18, 2022 | 49.42 | 49.47 | 48.95 | 48.99 | 142,120 | -0.50(-1.02%) |
Mar 17, 2022 | 49.68 | 49.85 | 49.46 | 49.49 | 21,703 | +0.32(+0.66%) |
Mar 16, 2022 | 49.06 | 49.17 | 48.49 | 49.17 | 9,229 | +0.19(+0.39%) |
Mar 15, 2022 | 49.02 | 49.27 | 48.82 | 48.98 | 12,650 | -0.87(-1.74%) |
Mar 14, 2022 | 50.11 | 50.11 | 49.72 | 49.85 | 15,715 | -1.00(-1.97%) |
Mar 11, 2022 | 50.65 | 51.03 | 50.65 | 50.85 | 15,425 | -0.34(-0.66%) |
Mar 10, 2022 | 51.24 | 51.29 | 51.01 | 51.18 | 5,302 | +0.24(+0.47%) |
Mar 09, 2022 | 51.26 | 51.44 | 50.64 | 50.94 | 17,895 | -1.66(-3.15%) |
Mar 08, 2022 | 51.87 | 53.12 | 51.87 | 52.60 | 143,143 | +1.62(+3.18%) |
Mar 07, 2022 | 50.46 | 50.99 | 50.36 | 50.98 | 16,680 | +0.61(+1.21%) |
Mar 04, 2022 | 49.84 | 50.39 | 49.78 | 50.37 | 3,520 | +0.91(+1.85%) |
Mar 03, 2022 | 49.31 | 49.57 | 49.27 | 49.45 | 17,516 | +0.20(+0.41%) |
Mar 02, 2022 | 49.36 | 49.44 | 48.98 | 49.26 | 180,804 | -0.52(-1.05%) |
Mar 01, 2022 | 48.94 | 49.78 | 48.94 | 49.78 | 38,582 | +1.14(+2.34%) |
Feb 28, 2022 | 48.60 | 48.80 | 48.26 | 48.64 | 22,369 | +0.46(+0.96%) |
Feb 25, 2022 | 47.91 | 48.18 | 47.89 | 48.18 | 69,373 | -0.05(-0.10%) |
Feb 24, 2022 | 49.87 | 49.87 | 47.83 | 48.23 | 31,795 | -0.48(-0.99%) |
Feb 23, 2022 | 48.57 | 48.71 | 48.57 | 48.71 | 3,360 | +0.34(+0.70%) |
Feb 22, 2022 | 48.46 | 48.49 | 48.30 | 48.37 | 7,894 | +0.18(+0.38%) |
Feb 18, 2022 | 48.19 | 0 | -0.03(-0.07%) | |||
Feb 17, 2022 | 48.11 | 48.22 | 48.06 | 48.22 | 5,722 | +0.61(+1.29%) |
Feb 16, 2022 | 47.38 | 47.63 | 47.28 | 47.61 | 26,213 | +0.53(+1.12%) |
Feb 15, 2022 | 46.94 | 47.12 | 46.89 | 47.08 | 11,552 | -0.61(-1.29%) |
Feb 14, 2022 | 47.57 | 47.72 | 47.44 | 47.69 | 19,764 | +0.36(+0.76%) |
Feb 11, 2022 | 46.72 | 47.37 | 46.72 | 47.33 | 12,512 | +0.83(+1.79%) |
Feb 10, 2022 | 46.80 | 46.86 | 46.49 | 46.50 | 1,735 | -0.10(-0.21%) |
Feb 09, 2022 | 46.66 | 46.66 | 46.57 | 46.60 | 3,764 | +0.20(+0.44%) |
Feb 08, 2022 | 46.26 | 46.49 | 46.26 | 46.40 | 4,095 | +0.12(+0.26%) |
Feb 07, 2022 | 46.10 | 46.31 | 46.03 | 46.28 | 4,408 | +0.48(+1.04%) |
Feb 04, 2022 | 45.62 | 45.81 | 45.62 | 45.80 | 3,119 | +0.06(+0.13%) |
Feb 03, 2022 | 45.61 | 45.77 | 45.74 | 2,062 | -0.08(-0.17%) | |
Feb 02, 2022 | 45.61 | 45.96 | 45.61 | 45.82 | 64,188 | +0.13(+0.29%) |