Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.21 | 48.21 | 47.30 | 47.35 | 3,713 | -0.69(-1.44%) |
Apr 28, 2022 | 47.79 | 48.31 | 47.57 | 48.04 | 62,444 | +0.30(+0.64%) |
Apr 27, 2022 | 47.87 | 48.06 | 47.59 | 47.73 | 8,599 | -0.24(-0.49%) |
Apr 26, 2022 | 48.26 | 48.28 | 47.87 | 47.97 | 113,931 | -0.44(-0.90%) |
Apr 25, 2022 | 48.33 | 48.68 | 48.02 | 48.41 | 15,629 | -0.38(-0.78%) |
Apr 22, 2022 | 49.65 | 49.65 | 48.79 | 48.79 | 6,738 | -0.97(-1.94%) |
Apr 21, 2022 | 50.73 | 50.73 | 49.75 | 49.75 | 10,263 | -0.94(-1.85%) |
Apr 20, 2022 | 50.67 | 50.83 | 50.58 | 50.69 | 5,436 | +0.85(+1.71%) |
Apr 19, 2022 | 49.54 | 49.91 | 49.54 | 49.84 | 3,692 | +0.08(+0.15%) |
Apr 18, 2022 | 49.92 | 50.11 | 49.73 | 49.76 | 9,023 | -0.60(-1.19%) |
Apr 14, 2022 | 50.60 | 50.65 | 50.23 | 50.36 | 5,163 | +0.07(+0.13%) |
Apr 13, 2022 | 50.08 | 50.43 | 50.08 | 50.29 | 10,820 | -0.42(-0.82%) |
Apr 12, 2022 | 50.93 | 51.16 | 50.71 | 50.71 | 7,923 | -0.09(-0.17%) |
Apr 11, 2022 | 51.65 | 51.65 | 50.80 | 50.80 | 7,243 | -1.07(-2.06%) |
Apr 08, 2022 | 51.68 | 51.93 | 51.63 | 51.87 | 4,636 | -0.21(-0.40%) |
Apr 07, 2022 | 52.20 | 52.20 | 51.84 | 52.08 | 5,015 | -0.28(-0.54%) |
Apr 06, 2022 | 52.34 | 52.36 | 52.12 | 52.36 | 3,532 | -0.49(-0.93%) |
Apr 05, 2022 | 52.41 | 53.35 | 52.41 | 52.85 | 6,923 | +0.29(+0.56%) |
Apr 04, 2022 | 52.60 | 52.81 | 52.48 | 52.56 | 4,796 | +0.13(+0.25%) |
Apr 01, 2022 | 52.43 | 52.43 | 52.11 | 52.43 | 2,894 | +0.30(+0.57%) |
Mar 31, 2022 | 52.44 | 52.60 | 52.09 | 52.13 | 12,990 | -0.61(-1.16%) |
Mar 30, 2022 | 52.73 | 53.00 | 52.53 | 52.74 | 7,033 | +0.59(+1.13%) |
Mar 29, 2022 | 51.57 | 52.15 | 51.57 | 52.15 | 11,593 | +0.83(+1.62%) |
Mar 28, 2022 | 51.57 | 51.63 | 51.21 | 51.32 | 8,650 | -1.42(-2.69%) |
Mar 25, 2022 | 52.79 | 52.83 | 52.35 | 52.74 | 7,960 | -0.06(-0.12%) |
Mar 24, 2022 | 52.62 | 52.85 | 52.57 | 52.80 | 4,072 | -0.10(-0.18%) |
Mar 23, 2022 | 52.73 | 53.16 | 52.06 | 52.90 | 5,650 | -1.11(-2.06%) |
Mar 22, 2022 | 53.74 | 54.01 | 53.64 | 54.01 | 10,892 | +0.64(+1.21%) |
Mar 21, 2022 | 53.73 | 53.89 | 53.05 | 53.36 | 39,990 | -0.36(-0.67%) |
Mar 18, 2022 | 53.16 | 53.82 | 53.14 | 53.72 | 6,110 | +0.79(+1.49%) |
Mar 17, 2022 | 52.23 | 52.94 | 52.00 | 52.94 | 6,314 | +0.68(+1.31%) |
Mar 16, 2022 | 51.76 | 52.44 | 51.09 | 52.26 | 7,201 | +1.27(+2.49%) |
Mar 15, 2022 | 50.89 | 51.07 | 50.76 | 50.99 | 6,933 | +0.62(+1.22%) |
Mar 14, 2022 | 50.88 | 51.22 | 50.37 | 50.37 | 10,065 | -0.69(-1.35%) |
Mar 11, 2022 | 51.70 | 52.02 | 51.06 | 51.06 | 6,484 | -0.88(-1.70%) |
Mar 10, 2022 | 51.55 | 52.02 | 51.10 | 51.94 | 15,764 | +0.57(+1.11%) |
Mar 09, 2022 | 51.55 | 52.09 | 51.07 | 51.37 | 14,288 | +0.91(+1.80%) |
Mar 08, 2022 | 50.96 | 51.22 | 50.35 | 50.46 | 11,035 | -1.16(-2.24%) |
Mar 07, 2022 | 53.05 | 53.05 | 51.58 | 51.62 | 18,135 | -1.41(-2.66%) |
Mar 04, 2022 | 52.25 | 53.03 | 52.11 | 53.03 | 9,063 | +0.95(+1.82%) |
Mar 03, 2022 | 52.30 | 52.65 | 51.70 | 52.08 | 12,793 | -0.25(-0.47%) |
Mar 02, 2022 | 51.98 | 52.46 | 51.98 | 52.33 | 6,437 | +0.35(+0.67%) |
Mar 01, 2022 | 52.21 | 52.48 | 51.46 | 51.98 | 12,751 | +0.43(+0.83%) |
Feb 28, 2022 | 51.34 | 51.92 | 51.30 | 51.55 | 10,701 | -0.17(-0.33%) |
Feb 25, 2022 | 51.14 | 51.72 | 51.14 | 51.72 | 13,835 | +1.61(+3.21%) |
Feb 24, 2022 | 50.77 | 50.35 | 49.28 | 50.11 | 20,141 | -1.58(-3.05%) |
Feb 23, 2022 | 52.14 | 52.14 | 51.65 | 51.69 | 5,368 | -0.14(-0.27%) |
Feb 22, 2022 | 51.93 | 52.11 | 51.66 | 51.83 | 6,970 | +1.06(+2.09%) |
Feb 18, 2022 | 50.77 | 0 | -0.62(-1.20%) | |||
Feb 17, 2022 | 51.49 | 51.62 | 50.85 | 51.38 | 7,077 | +0.18(+0.35%) |
Feb 16, 2022 | 50.60 | 51.20 | 50.60 | 51.20 | 5,614 | +0.89(+1.77%) |
Feb 15, 2022 | 49.91 | 50.31 | 49.87 | 50.31 | 10,721 | +0.74(+1.49%) |
Feb 14, 2022 | 49.62 | 49.62 | 49.16 | 49.57 | 9,078 | -1.16(-2.28%) |
Feb 11, 2022 | 51.18 | 51.47 | 50.57 | 50.73 | 21,374 | -1.21(-2.32%) |
Feb 10, 2022 | 52.45 | 52.63 | 51.74 | 51.94 | 20,850 | -0.48(-0.91%) |
Feb 09, 2022 | 52.25 | 52.67 | 52.09 | 52.41 | 23,515 | +0.83(+1.61%) |
Feb 08, 2022 | 51.28 | 51.58 | 51.23 | 51.58 | 2,262 | +0.44(+0.85%) |
Feb 07, 2022 | 51.21 | 51.36 | 50.94 | 51.15 | 10,118 | +0.19(+0.37%) |
Feb 04, 2022 | 50.80 | 50.98 | 50.71 | 50.96 | 67,357 | -0.37(-0.72%) |
Feb 03, 2022 | 51.38 | 51.23 | 51.33 | 12,354 | +0.23(+0.45%) | |
Feb 02, 2022 | 50.99 | 51.14 | 50.85 | 51.10 | 7,155 | +0.70(+1.39%) |