Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.91 | 49.95 | 48.64 | 48.72 | 53,103 | -0.54(-1.10%) |
Apr 28, 2022 | 48.54 | 49.41 | 48.23 | 49.26 | 46,049 | +1.07(+2.23%) |
Apr 27, 2022 | 48.42 | 49.11 | 47.94 | 48.18 | 30,849 | +0.03(+0.06%) |
Apr 26, 2022 | 49.20 | 49.90 | 47.84 | 48.15 | 57,634 | -1.04(-2.12%) |
Apr 25, 2022 | 48.89 | 49.44 | 47.97 | 49.20 | 46,079 | -0.08(-0.16%) |
Apr 22, 2022 | 51.27 | 52.47 | 48.54 | 49.28 | 51,730 | -2.39(-4.63%) |
Apr 21, 2022 | 52.07 | 52.56 | 51.48 | 51.67 | 52,251 | -0.01(-0.02%) |
Apr 20, 2022 | 51.69 | 52.46 | 51.22 | 51.68 | 64,353 | +0.53(+1.04%) |
Apr 19, 2022 | 51.31 | 51.88 | 51.07 | 51.15 | 42,583 | -0.04(-0.08%) |
Apr 18, 2022 | 51.87 | 51.97 | 50.79 | 51.19 | 28,445 | -0.69(-1.33%) |
Apr 14, 2022 | 52.11 | 52.82 | 51.79 | 51.88 | 40,518 | -0.14(-0.26%) |
Apr 13, 2022 | 51.83 | 52.30 | 51.59 | 52.01 | 44,085 | +0.32(+0.63%) |
Apr 12, 2022 | 52.20 | 53.18 | 51.40 | 51.69 | 48,879 | -0.41(-0.79%) |
Apr 11, 2022 | 51.53 | 52.77 | 51.15 | 52.10 | 54,559 | +0.72(+1.40%) |
Apr 08, 2022 | 52.58 | 52.74 | 51.31 | 51.38 | 77,028 | -1.14(-2.17%) |
Apr 07, 2022 | 52.00 | 52.66 | 51.92 | 52.53 | 61,890 | +0.72(+1.39%) |
Apr 06, 2022 | 51.55 | 52.48 | 51.04 | 51.81 | 42,749 | +0.30(+0.57%) |
Apr 05, 2022 | 52.33 | 53.50 | 51.48 | 51.51 | 35,993 | -0.99(-1.89%) |
Apr 04, 2022 | 53.68 | 53.68 | 52.16 | 52.51 | 42,239 | -0.95(-1.79%) |
Apr 01, 2022 | 52.04 | 53.52 | 51.97 | 53.46 | 58,929 | +1.89(+3.66%) |
Mar 31, 2022 | 52.80 | 53.11 | 51.29 | 51.57 | 70,834 | -1.23(-2.33%) |
Mar 30, 2022 | 53.75 | 53.93 | 52.16 | 52.80 | 40,026 | -0.77(-1.43%) |
Mar 29, 2022 | 51.97 | 53.90 | 51.97 | 53.57 | 60,974 | +1.68(+3.24%) |
Mar 28, 2022 | 51.98 | 52.11 | 51.30 | 51.89 | 29,846 | +0.12(+0.23%) |
Mar 25, 2022 | 50.71 | 51.77 | 50.50 | 51.77 | 31,786 | +1.00(+1.98%) |
Mar 24, 2022 | 51.61 | 51.83 | 50.65 | 50.76 | 18,786 | -0.44(-0.86%) |
Mar 23, 2022 | 51.87 | 51.99 | 51.21 | 51.21 | 21,484 | -0.99(-1.90%) |
Mar 22, 2022 | 52.41 | 52.61 | 51.69 | 52.20 | 21,227 | +0.21(+0.40%) |
Mar 21, 2022 | 51.99 | 52.48 | 51.85 | 51.99 | 38,962 | +0.07(+0.13%) |
Mar 18, 2022 | 51.60 | 52.07 | 51.33 | 51.92 | 81,676 | +0.05(+0.09%) |
Mar 17, 2022 | 50.93 | 52.03 | 50.93 | 51.88 | 23,286 | +0.81(+1.58%) |
Mar 16, 2022 | 50.72 | 51.32 | 50.37 | 51.07 | 37,495 | +0.65(+1.29%) |
Mar 15, 2022 | 50.10 | 50.60 | 49.66 | 50.42 | 27,364 | +0.65(+1.31%) |
Mar 14, 2022 | 50.03 | 50.36 | 49.47 | 49.77 | 29,554 | -0.24(-0.47%) |
Mar 11, 2022 | 50.55 | 50.94 | 49.95 | 50.01 | 30,825 | -0.39(-0.78%) |
Mar 10, 2022 | 49.75 | 50.46 | 49.48 | 50.40 | 26,795 | -0.06(-0.12%) |
Mar 09, 2022 | 50.17 | 50.51 | 48.96 | 50.46 | 27,381 | +1.17(+2.38%) |
Mar 08, 2022 | 49.67 | 50.22 | 49.04 | 49.29 | 28,061 | -0.57(-1.15%) |
Mar 07, 2022 | 50.21 | 50.48 | 49.49 | 49.86 | 30,851 | -0.35(-0.71%) |
Mar 04, 2022 | 49.19 | 50.49 | 48.87 | 50.21 | 46,484 | +0.76(+1.53%) |
Mar 03, 2022 | 49.38 | 49.49 | 48.52 | 49.45 | 34,859 | +0.10(+0.20%) |
Mar 02, 2022 | 47.61 | 49.61 | 47.61 | 49.36 | 27,348 | +1.80(+3.79%) |
Mar 01, 2022 | 48.12 | 48.23 | 46.91 | 47.55 | 58,130 | -0.47(-0.98%) |
Feb 28, 2022 | 47.14 | 48.36 | 46.76 | 48.03 | 66,264 | +0.29(+0.60%) |
Feb 25, 2022 | 47.53 | 48.09 | 47.12 | 47.74 | 39,052 | +0.51(+1.08%) |
Feb 24, 2022 | 46.07 | 47.26 | 46.07 | 47.23 | 61,973 | +0.18(+0.38%) |
Feb 23, 2022 | 47.90 | 48.11 | 46.88 | 47.05 | 38,093 | -0.82(-1.71%) |
Feb 22, 2022 | 47.99 | 48.38 | 46.66 | 47.87 | 52,188 | -0.48(-1.00%) |
Feb 18, 2022 | 48.35 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 48.71 | 48.89 | 48.15 | 48.32 | 40,553 | -0.82(-1.66%) |
Feb 16, 2022 | 49.12 | 49.41 | 47.27 | 49.14 | 36,662 | -0.06(-0.12%) |
Feb 15, 2022 | 47.99 | 49.38 | 47.41 | 49.20 | 51,984 | +1.44(+3.01%) |
Feb 14, 2022 | 47.50 | 47.98 | 46.58 | 47.76 | 61,571 | +0.51(+1.08%) |
Feb 11, 2022 | 48.35 | 48.35 | 46.86 | 47.25 | 48,348 | -0.89(-1.84%) |
Feb 10, 2022 | 49.24 | 49.51 | 47.97 | 48.14 | 69,473 | -1.44(-2.90%) |
Feb 09, 2022 | 49.19 | 50.20 | 49.19 | 49.57 | 69,874 | +0.45(+0.92%) |
Feb 08, 2022 | 46.46 | 49.40 | 45.49 | 49.12 | 100,081 | +6.73(+15.88%) |
Feb 07, 2022 | 42.53 | 43.11 | 42.06 | 42.39 | 27,068 | -0.24(-0.55%) |
Feb 04, 2022 | 42.25 | 42.74 | 41.65 | 42.62 | 27,661 | +0.09(+0.21%) |
Feb 03, 2022 | 42.58 | 42.53 | 42,429 | -0.18(-0.41%) | ||
Feb 02, 2022 | 42.71 | 42.71 | 41.96 | 42.71 | 44,554 | +0.23(+0.53%) |