Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.87 | 46.87 | 46.20 | 46.29 | 4,421 | +0.19(+0.42%) |
Apr 28, 2022 | 45.90 | 46.16 | 45.43 | 46.09 | 6,349 | +0.83(+1.83%) |
Apr 27, 2022 | 45.73 | 45.73 | 45.26 | 45.26 | 4,396 | +0.10(+0.22%) |
Apr 26, 2022 | 45.76 | 45.77 | 44.99 | 45.16 | 4,562 | -0.82(-1.78%) |
Apr 25, 2022 | 45.77 | 46.03 | 45.77 | 45.98 | 25,991 | -0.31(-0.68%) |
Apr 22, 2022 | 46.79 | 47.09 | 46.30 | 46.30 | 4,728 | -0.34(-0.73%) |
Apr 21, 2022 | 47.54 | 47.54 | 46.63 | 46.64 | 3,582 | -0.89(-1.88%) |
Apr 20, 2022 | 47.71 | 47.71 | 47.51 | 47.53 | 1,621 | -0.20(-0.43%) |
Apr 19, 2022 | 47.59 | 47.77 | 47.55 | 47.74 | 5,614 | -0.51(-1.05%) |
Apr 18, 2022 | 47.96 | 48.24 | 47.92 | 48.24 | 7,868 | -0.13(-0.27%) |
Apr 14, 2022 | 48.63 | 48.84 | 48.25 | 48.37 | 13,690 | -0.63(-1.28%) |
Apr 13, 2022 | 48.86 | 49.05 | 48.82 | 49.00 | 94,039 | +0.42(+0.87%) |
Apr 12, 2022 | 49.07 | 49.07 | 48.45 | 48.57 | 121,563 | -0.17(-0.34%) |
Apr 11, 2022 | 48.93 | 49.10 | 48.74 | 48.74 | 10,059 | -0.75(-1.51%) |
Apr 08, 2022 | 49.63 | 49.69 | 49.49 | 49.49 | 15,015 | +0.30(+0.60%) |
Apr 07, 2022 | 49.14 | 49.49 | 49.11 | 49.19 | 33,197 | -0.72(-1.44%) |
Apr 06, 2022 | 50.19 | 50.19 | 49.91 | 49.91 | 954 | -0.79(-1.56%) |
Apr 05, 2022 | 51.17 | 51.17 | 50.51 | 50.70 | 1,869 | -0.83(-1.60%) |
Apr 04, 2022 | 51.39 | 51.66 | 51.28 | 51.53 | 6,135 | +0.64(+1.25%) |
Apr 01, 2022 | 50.69 | 50.89 | 50.31 | 50.89 | 21,437 | +1.20(+2.41%) |
Mar 31, 2022 | 50.07 | 50.13 | 49.69 | 49.69 | 9,578 | -0.75(-1.48%) |
Mar 30, 2022 | 50.47 | 50.82 | 50.44 | 50.44 | 7,095 | -0.21(-0.41%) |
Mar 29, 2022 | 50.66 | 50.70 | 50.56 | 50.65 | 4,660 | +1.16(+2.35%) |
Mar 28, 2022 | 49.49 | 49.52 | 49.40 | 49.48 | 2,784 | -0.01(-0.02%) |
Mar 25, 2022 | 49.48 | 49.61 | 49.47 | 49.49 | 3,304 | -0.39(-0.79%) |
Mar 24, 2022 | 49.69 | 49.88 | 49.69 | 49.88 | 1,939 | +0.08(+0.17%) |
Mar 23, 2022 | 49.71 | 50.03 | 49.34 | 49.80 | 24,155 | -0.18(-0.37%) |
Mar 22, 2022 | 49.63 | 50.13 | 49.63 | 49.99 | 7,923 | +1.02(+2.09%) |
Mar 21, 2022 | 48.97 | 49.08 | 48.57 | 48.96 | 34,145 | -0.84(-1.69%) |
Mar 18, 2022 | 49.26 | 49.86 | 49.26 | 49.81 | 8,999 | +0.80(+1.63%) |
Mar 17, 2022 | 48.72 | 49.07 | 48.46 | 49.01 | 11,398 | +0.56(+1.16%) |
Mar 16, 2022 | 47.49 | 48.45 | 47.49 | 48.45 | 4,871 | +3.11(+6.86%) |
Mar 15, 2022 | 44.78 | 45.46 | 44.78 | 45.34 | 15,594 | +0.08(+0.18%) |
Mar 14, 2022 | 45.89 | 46.16 | 45.25 | 45.25 | 58,845 | -0.95(-2.06%) |
Mar 11, 2022 | 47.28 | 47.28 | 46.20 | 46.20 | 95,606 | -1.09(-2.30%) |
Mar 10, 2022 | 47.20 | 47.38 | 47.14 | 47.29 | 6,037 | +0.65(+1.40%) |
Mar 09, 2022 | 47.54 | 48.23 | 46.64 | 46.64 | 35,855 | -0.13(-0.28%) |
Mar 08, 2022 | 46.99 | 47.23 | 46.71 | 46.77 | 20,185 | +0.60(+1.30%) |
Mar 07, 2022 | 47.39 | 47.50 | 46.17 | 46.17 | 23,543 | -1.99(-4.14%) |
Mar 04, 2022 | 48.15 | 48.22 | 48.10 | 48.16 | 3,953 | -1.35(-2.72%) |
Mar 03, 2022 | 49.80 | 49.80 | 49.22 | 49.51 | 12,024 | -0.65(-1.29%) |
Mar 02, 2022 | 49.97 | 50.32 | 49.97 | 50.15 | 46,253 | +0.07(+0.15%) |
Mar 01, 2022 | 50.66 | 50.66 | 49.53 | 50.08 | 27,289 | -0.99(-1.93%) |
Feb 28, 2022 | 50.35 | 51.60 | 50.35 | 51.06 | 183,080 | -0.32(-0.63%) |
Feb 25, 2022 | 51.03 | 51.47 | 51.10 | 51.39 | 2,215 | +0.78(+1.55%) |
Feb 24, 2022 | 49.10 | 50.60 | 50.43 | 50.60 | 2,285 | -1.13(-2.19%) |
Feb 23, 2022 | 52.59 | 52.59 | 51.73 | 51.74 | 1,725 | -0.85(-1.61%) |
Feb 22, 2022 | 52.34 | 52.64 | 52.23 | 52.59 | 5,541 | -0.82(-1.54%) |
Feb 18, 2022 | 53.41 | 0 | -0.51(-0.94%) | |||
Feb 17, 2022 | 54.06 | 54.38 | 53.91 | 53.91 | 1,351 | -0.63(-1.16%) |
Feb 16, 2022 | 54.26 | 54.68 | 54.26 | 54.55 | 1,147 | +0.26(+0.48%) |
Feb 15, 2022 | 54.28 | 54.28 | 54.28 | 54.28 | 605 | +1.30(+2.45%) |
Feb 14, 2022 | 52.94 | 53.22 | 52.72 | 52.98 | 15,846 | -1.13(-2.10%) |
Feb 11, 2022 | 54.28 | 54.28 | 54.06 | 54.12 | 2,181 | -0.05(-0.10%) |
Feb 10, 2022 | 54.22 | 54.78 | 54.04 | 54.17 | 2,463 | -0.30(-0.56%) |
Feb 09, 2022 | 54.48 | 54.55 | 54.48 | 54.48 | 2,184 | +0.74(+1.37%) |
Feb 08, 2022 | 53.46 | 53.74 | 53.38 | 53.74 | 29,115 | +0.42(+0.79%) |
Feb 07, 2022 | 53.28 | 53.55 | 53.27 | 53.32 | 14,934 | -0.22(-0.41%) |
Feb 04, 2022 | 53.52 | 53.58 | 53.52 | 53.54 | 4,518 | +0.26(+0.49%) |
Feb 03, 2022 | 53.16 | 53.44 | 53.28 | 3,616 | -0.55(-1.02%) | |
Feb 02, 2022 | 54.03 | 54.03 | 53.55 | 53.83 | 6,878 | +0.00(+0.01%) |