Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.55 | 48.55 | 47.64 | 47.69 | 3,686 | -0.70(-1.44%) |
Apr 28, 2022 | 48.13 | 48.66 | 47.92 | 48.38 | 61,999 | +0.31(+0.64%) |
Apr 27, 2022 | 48.21 | 48.40 | 47.93 | 48.08 | 8,538 | -0.24(-0.49%) |
Apr 26, 2022 | 48.60 | 48.63 | 48.21 | 48.32 | 113,118 | -0.44(-0.90%) |
Apr 25, 2022 | 48.68 | 49.03 | 48.36 | 48.76 | 15,518 | -0.38(-0.78%) |
Apr 22, 2022 | 50.01 | 50.01 | 49.14 | 49.14 | 6,690 | -0.97(-1.94%) |
Apr 21, 2022 | 51.09 | 51.09 | 50.11 | 50.11 | 10,190 | -0.95(-1.85%) |
Apr 20, 2022 | 51.04 | 51.20 | 50.94 | 51.06 | 5,397 | +0.86(+1.71%) |
Apr 19, 2022 | 49.90 | 50.26 | 49.90 | 50.20 | 3,665 | +0.08(+0.15%) |
Apr 18, 2022 | 50.28 | 50.47 | 50.08 | 50.12 | 8,958 | -0.60(-1.19%) |
Apr 14, 2022 | 50.96 | 51.01 | 50.59 | 50.72 | 5,126 | +0.07(+0.13%) |
Apr 13, 2022 | 50.44 | 50.79 | 50.44 | 50.65 | 10,742 | -0.42(-0.82%) |
Apr 12, 2022 | 51.29 | 51.52 | 51.07 | 51.07 | 7,867 | -0.09(-0.17%) |
Apr 11, 2022 | 52.02 | 52.02 | 51.16 | 51.16 | 7,192 | -1.08(-2.06%) |
Apr 08, 2022 | 52.05 | 52.31 | 52.00 | 52.24 | 4,603 | -0.21(-0.40%) |
Apr 07, 2022 | 52.57 | 52.57 | 52.21 | 52.45 | 4,979 | -0.29(-0.54%) |
Apr 06, 2022 | 52.72 | 52.74 | 52.50 | 52.74 | 3,507 | -0.50(-0.93%) |
Apr 05, 2022 | 52.78 | 53.74 | 52.78 | 53.23 | 6,873 | +0.30(+0.56%) |
Apr 04, 2022 | 52.97 | 53.19 | 52.86 | 52.94 | 4,762 | +0.13(+0.25%) |
Apr 01, 2022 | 52.80 | 52.80 | 52.49 | 52.80 | 2,873 | +0.30(+0.57%) |
Mar 31, 2022 | 52.81 | 52.97 | 52.47 | 52.50 | 12,897 | -0.62(-1.16%) |
Mar 30, 2022 | 53.11 | 53.38 | 52.91 | 53.12 | 6,983 | +0.59(+1.13%) |
Mar 29, 2022 | 51.94 | 52.53 | 51.94 | 52.53 | 11,510 | +0.84(+1.62%) |
Mar 28, 2022 | 51.94 | 52.00 | 51.57 | 51.69 | 8,588 | -1.43(-2.69%) |
Mar 25, 2022 | 53.17 | 53.21 | 52.72 | 53.12 | 7,903 | -0.06(-0.12%) |
Mar 24, 2022 | 53.00 | 53.23 | 52.95 | 53.18 | 4,042 | -0.10(-0.18%) |
Mar 23, 2022 | 53.11 | 53.54 | 52.43 | 53.27 | 5,610 | -1.12(-2.06%) |
Mar 22, 2022 | 54.13 | 54.40 | 54.02 | 54.40 | 10,815 | +0.65(+1.21%) |
Mar 21, 2022 | 54.12 | 54.28 | 53.43 | 53.75 | 39,704 | -0.36(-0.67%) |
Mar 18, 2022 | 53.54 | 54.21 | 53.52 | 54.11 | 6,067 | +0.79(+1.49%) |
Mar 17, 2022 | 52.60 | 53.32 | 52.37 | 53.32 | 6,269 | +0.69(+1.31%) |
Mar 16, 2022 | 52.13 | 52.82 | 51.46 | 52.63 | 7,150 | +1.28(+2.49%) |
Mar 15, 2022 | 51.26 | 51.44 | 51.13 | 51.35 | 6,884 | +0.62(+1.22%) |
Mar 14, 2022 | 51.25 | 51.59 | 50.73 | 50.73 | 9,993 | -0.70(-1.35%) |
Mar 11, 2022 | 52.07 | 52.39 | 51.43 | 51.43 | 6,437 | -0.89(-1.70%) |
Mar 10, 2022 | 51.92 | 52.39 | 51.47 | 52.32 | 15,652 | +0.57(+1.11%) |
Mar 09, 2022 | 51.92 | 52.47 | 51.44 | 51.74 | 14,186 | +0.92(+1.80%) |
Mar 08, 2022 | 51.32 | 51.59 | 50.71 | 50.83 | 10,956 | -1.16(-2.24%) |
Mar 07, 2022 | 53.43 | 53.43 | 51.95 | 51.99 | 18,006 | -1.42(-2.66%) |
Mar 04, 2022 | 52.62 | 53.41 | 52.49 | 53.41 | 8,998 | +0.95(+1.82%) |
Mar 03, 2022 | 52.68 | 53.03 | 52.07 | 52.46 | 12,702 | -0.25(-0.47%) |
Mar 02, 2022 | 52.35 | 52.84 | 52.35 | 52.71 | 6,391 | +0.35(+0.67%) |
Mar 01, 2022 | 52.58 | 52.86 | 51.83 | 52.35 | 12,660 | +0.43(+0.83%) |
Feb 28, 2022 | 51.70 | 52.30 | 51.66 | 51.92 | 10,625 | -0.17(-0.33%) |
Feb 25, 2022 | 51.50 | 52.10 | 51.50 | 52.10 | 13,737 | +1.62(+3.21%) |
Feb 24, 2022 | 51.13 | 50.71 | 49.63 | 50.47 | 19,998 | -1.59(-3.05%) |
Feb 23, 2022 | 52.52 | 52.52 | 52.02 | 52.06 | 5,330 | -0.14(-0.27%) |
Feb 22, 2022 | 52.31 | 52.49 | 52.03 | 52.20 | 6,920 | +1.07(+2.09%) |
Feb 18, 2022 | 51.13 | 0 | -0.62(-1.20%) | |||
Feb 17, 2022 | 51.86 | 51.99 | 51.22 | 51.75 | 7,026 | +0.18(+0.35%) |
Feb 16, 2022 | 50.96 | 51.57 | 50.96 | 51.57 | 5,574 | +0.90(+1.77%) |
Feb 15, 2022 | 50.27 | 50.67 | 50.23 | 50.67 | 10,645 | +0.74(+1.49%) |
Feb 14, 2022 | 49.98 | 49.98 | 49.51 | 49.93 | 9,014 | -1.16(-2.28%) |
Feb 11, 2022 | 51.55 | 51.84 | 50.93 | 51.09 | 21,221 | -1.21(-2.32%) |
Feb 10, 2022 | 52.83 | 53.01 | 52.12 | 52.31 | 20,702 | -0.48(-0.91%) |
Feb 09, 2022 | 52.62 | 53.05 | 52.47 | 52.79 | 23,347 | +0.83(+1.61%) |
Feb 08, 2022 | 51.65 | 51.95 | 51.60 | 51.95 | 2,246 | +0.44(+0.85%) |
Feb 07, 2022 | 51.58 | 51.73 | 51.30 | 51.51 | 10,046 | +0.19(+0.37%) |
Feb 04, 2022 | 51.16 | 51.34 | 51.07 | 51.32 | 66,877 | -0.37(-0.72%) |
Feb 03, 2022 | 51.75 | 51.60 | 51.70 | 12,266 | +0.23(+0.45%) | |
Feb 02, 2022 | 51.35 | 51.50 | 51.22 | 51.47 | 7,104 | +0.71(+1.39%) |