Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.90 | 49.40 | 47.28 | 47.36 | 525,394 | -2.02(-4.08%) |
Apr 28, 2022 | 48.73 | 49.68 | 47.92 | 49.37 | 391,065 | +1.45(+3.04%) |
Apr 27, 2022 | 48.10 | 48.75 | 47.70 | 47.92 | 662,655 | -0.04(-0.08%) |
Apr 26, 2022 | 49.51 | 49.51 | 47.95 | 47.96 | 499,093 | -1.94(-3.88%) |
Apr 25, 2022 | 49.01 | 49.92 | 48.81 | 49.89 | 500,309 | +0.61(+1.24%) |
Apr 22, 2022 | 50.59 | 50.70 | 49.24 | 49.28 | 500,212 | -1.28(-2.53%) |
Apr 21, 2022 | 52.22 | 52.62 | 50.42 | 50.56 | 499,579 | -1.08(-2.09%) |
Apr 20, 2022 | 52.57 | 52.57 | 51.52 | 51.64 | 254,230 | -0.60(-1.15%) |
Apr 19, 2022 | 51.02 | 52.34 | 51.02 | 52.24 | 342,400 | +1.09(+2.13%) |
Apr 18, 2022 | 51.14 | 51.44 | 50.71 | 51.15 | 374,571 | -0.13(-0.25%) |
Apr 14, 2022 | 52.38 | 52.41 | 51.21 | 51.28 | 363,683 | -1.03(-1.97%) |
Apr 13, 2022 | 51.26 | 52.48 | 51.26 | 52.31 | 347,870 | +1.01(+1.97%) |
Apr 12, 2022 | 52.07 | 52.53 | 51.08 | 51.30 | 301,539 | -0.17(-0.32%) |
Apr 11, 2022 | 52.09 | 52.17 | 51.43 | 51.46 | 458,690 | -1.24(-2.35%) |
Apr 08, 2022 | 53.22 | 53.23 | 52.56 | 52.70 | 258,128 | -0.65(-1.22%) |
Apr 07, 2022 | 53.09 | 53.64 | 52.53 | 53.35 | 309,254 | +0.00(+0.00%) |
Apr 06, 2022 | 53.68 | 53.85 | 52.91 | 53.35 | 601,811 | -1.21(-2.22%) |
Apr 05, 2022 | 55.65 | 55.70 | 54.40 | 54.56 | 420,555 | -1.14(-2.05%) |
Apr 04, 2022 | 54.91 | 55.73 | 54.76 | 55.70 | 246,152 | +0.98(+1.80%) |
Apr 01, 2022 | 54.87 | 54.88 | 54.22 | 54.72 | 235,922 | +0.11(+0.20%) |
Mar 31, 2022 | 55.51 | 55.51 | 54.56 | 54.61 | 309,797 | -0.82(-1.47%) |
Mar 30, 2022 | 55.77 | 56.06 | 55.19 | 55.43 | 530,988 | -0.65(-1.16%) |
Mar 29, 2022 | 55.70 | 56.18 | 55.27 | 56.07 | 967,970 | +1.04(+1.89%) |
Mar 28, 2022 | 54.38 | 55.04 | 54.08 | 55.03 | 435,982 | +0.69(+1.27%) |
Mar 25, 2022 | 54.52 | 54.54 | 53.74 | 54.34 | 234,967 | -0.07(-0.13%) |
Mar 24, 2022 | 53.60 | 54.42 | 53.30 | 54.41 | 250,518 | +1.00(+1.88%) |
Mar 23, 2022 | 53.84 | 54.28 | 53.41 | 53.41 | 333,853 | -0.67(-1.24%) |
Mar 22, 2022 | 53.26 | 54.22 | 53.13 | 54.08 | 322,443 | +0.99(+1.87%) |
Mar 21, 2022 | 53.28 | 53.51 | 52.52 | 53.09 | 409,214 | -0.19(-0.35%) |
Mar 18, 2022 | 52.17 | 53.32 | 51.88 | 53.27 | 384,310 | +1.02(+1.96%) |
Mar 17, 2022 | 51.40 | 52.29 | 51.11 | 52.25 | 454,501 | +0.67(+1.30%) |
Mar 16, 2022 | 50.44 | 51.60 | 49.90 | 51.58 | 464,791 | +1.94(+3.90%) |
Mar 15, 2022 | 48.59 | 49.80 | 48.41 | 49.65 | 387,979 | +1.38(+2.85%) |
Mar 14, 2022 | 49.19 | 49.60 | 48.21 | 48.27 | 402,393 | -1.08(-2.19%) |
Mar 11, 2022 | 50.70 | 50.84 | 49.27 | 49.35 | 204,865 | -1.04(-2.07%) |
Mar 10, 2022 | 50.16 | 50.51 | 49.69 | 50.39 | 234,999 | -0.38(-0.75%) |
Mar 09, 2022 | 50.45 | 51.02 | 49.96 | 50.78 | 308,357 | +1.67(+3.40%) |
Mar 08, 2022 | 49.16 | 50.49 | 48.58 | 49.11 | 572,730 | -0.15(-0.30%) |
Mar 07, 2022 | 51.00 | 51.26 | 49.22 | 49.25 | 659,537 | -1.82(-3.56%) |
Mar 04, 2022 | 51.44 | 51.74 | 50.73 | 51.07 | 352,729 | -0.83(-1.59%) |
Mar 03, 2022 | 53.20 | 53.20 | 51.69 | 51.90 | 261,741 | -0.83(-1.57%) |
Mar 02, 2022 | 52.32 | 52.93 | 51.75 | 52.72 | 323,108 | +0.77(+1.48%) |
Mar 01, 2022 | 52.52 | 52.88 | 51.55 | 51.96 | 412,721 | -0.81(-1.53%) |
Feb 28, 2022 | 51.93 | 52.99 | 51.91 | 52.76 | 548,845 | +0.30(+0.58%) |
Feb 25, 2022 | 51.90 | 52.53 | 51.60 | 52.46 | 405,563 | +0.85(+1.64%) |
Feb 24, 2022 | 48.48 | 51.71 | 48.22 | 51.61 | 1,222,698 | +1.62(+3.24%) |
Feb 23, 2022 | 51.70 | 51.91 | 49.99 | 49.99 | 603,047 | -1.31(-2.55%) |
Feb 22, 2022 | 51.46 | 52.22 | 50.84 | 51.30 | 650,751 | -0.71(-1.36%) |
Feb 18, 2022 | 52.01 | 0 | -0.62(-1.18%) | |||
Feb 17, 2022 | 53.60 | 53.79 | 52.53 | 52.62 | 323,255 | -1.49(-2.76%) |
Feb 16, 2022 | 53.79 | 54.34 | 53.42 | 54.12 | 270,583 | -0.01(-0.02%) |
Feb 15, 2022 | 53.66 | 54.20 | 53.63 | 54.13 | 306,766 | +1.28(+2.42%) |
Feb 14, 2022 | 52.69 | 53.37 | 52.39 | 52.85 | 346,896 | -0.03(-0.06%) |
Feb 11, 2022 | 54.39 | 54.67 | 52.68 | 52.88 | 559,903 | -1.56(-2.87%) |
Feb 10, 2022 | 54.69 | 55.61 | 54.11 | 54.44 | 299,670 | -1.06(-1.91%) |
Feb 09, 2022 | 55.12 | 55.52 | 54.90 | 55.50 | 349,510 | +1.09(+2.01%) |
Feb 08, 2022 | 53.69 | 54.52 | 53.43 | 54.41 | 236,339 | +0.71(+1.32%) |
Feb 07, 2022 | 54.23 | 54.57 | 53.57 | 53.71 | 361,691 | -0.35(-0.65%) |
Feb 04, 2022 | 53.36 | 54.51 | 53.08 | 54.06 | 431,337 | +0.76(+1.42%) |
Feb 03, 2022 | 53.91 | 53.13 | 53.30 | 541,247 | -1.95(-3.52%) | |
Feb 02, 2022 | 55.65 | 55.65 | 54.69 | 55.25 | 632,713 | +0.29(+0.54%) |