Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.03 | 45.28 | 44.01 | 44.28 | 312,911 | -0.31(-0.70%) |
Apr 28, 2022 | 43.73 | 45.41 | 42.47 | 44.59 | 299,195 | +1.98(+4.65%) |
Apr 27, 2022 | 43.93 | 44.81 | 42.25 | 42.61 | 411,377 | -2.10(-4.70%) |
Apr 26, 2022 | 44.54 | 45.89 | 44.43 | 44.71 | 343,662 | -0.36(-0.80%) |
Apr 25, 2022 | 42.20 | 45.18 | 41.80 | 45.07 | 334,645 | +2.60(+6.12%) |
Apr 22, 2022 | 43.36 | 43.36 | 42.24 | 42.47 | 249,342 | -1.35(-3.08%) |
Apr 21, 2022 | 45.61 | 45.98 | 43.48 | 43.82 | 292,588 | -1.12(-2.49%) |
Apr 20, 2022 | 45.33 | 46.44 | 44.80 | 44.94 | 252,273 | +0.10(+0.22%) |
Apr 19, 2022 | 43.15 | 45.28 | 43.15 | 44.84 | 291,648 | +1.70(+3.94%) |
Apr 18, 2022 | 43.09 | 43.72 | 42.65 | 43.14 | 173,831 | -0.09(-0.21%) |
Apr 14, 2022 | 44.35 | 45.18 | 43.02 | 43.23 | 242,593 | -0.86(-1.95%) |
Apr 13, 2022 | 42.58 | 44.30 | 42.38 | 44.09 | 415,093 | +1.47(+3.45%) |
Apr 12, 2022 | 43.01 | 44.43 | 42.48 | 42.62 | 386,932 | +0.48(+1.14%) |
Apr 11, 2022 | 41.06 | 42.82 | 41.06 | 42.14 | 415,211 | +0.70(+1.69%) |
Apr 08, 2022 | 41.15 | 42.88 | 40.68 | 41.44 | 332,722 | +0.26(+0.63%) |
Apr 07, 2022 | 41.91 | 42.48 | 40.30 | 41.18 | 433,432 | -0.74(-1.77%) |
Apr 06, 2022 | 42.85 | 43.11 | 41.72 | 41.92 | 266,489 | -1.41(-3.25%) |
Apr 05, 2022 | 45.10 | 45.50 | 43.14 | 43.33 | 348,465 | -1.69(-3.75%) |
Apr 04, 2022 | 45.00 | 45.61 | 44.64 | 45.02 | 290,835 | +0.48(+1.08%) |
Apr 01, 2022 | 44.74 | 44.80 | 43.67 | 44.54 | 337,844 | +0.19(+0.43%) |
Mar 31, 2022 | 45.64 | 46.15 | 44.22 | 44.35 | 378,986 | -1.69(-3.67%) |
Mar 30, 2022 | 47.38 | 47.38 | 45.59 | 46.04 | 369,099 | -1.25(-2.64%) |
Mar 29, 2022 | 46.50 | 47.63 | 46.14 | 47.29 | 305,382 | +1.62(+3.55%) |
Mar 28, 2022 | 45.68 | 46.06 | 45.26 | 45.67 | 231,173 | -0.24(-0.52%) |
Mar 25, 2022 | 46.42 | 46.50 | 45.40 | 45.91 | 300,293 | -0.34(-0.74%) |
Mar 24, 2022 | 46.26 | 46.72 | 45.35 | 46.25 | 319,955 | -0.16(-0.34%) |
Mar 23, 2022 | 47.86 | 48.09 | 46.22 | 46.41 | 408,350 | -1.88(-3.89%) |
Mar 22, 2022 | 48.33 | 49.33 | 47.63 | 48.29 | 258,554 | +0.02(+0.04%) |
Mar 21, 2022 | 50.69 | 50.69 | 47.85 | 48.27 | 239,715 | -2.56(-5.04%) |
Mar 18, 2022 | 50.08 | 51.08 | 49.19 | 50.83 | 429,072 | +0.48(+0.95%) |
Mar 17, 2022 | 49.28 | 50.41 | 48.91 | 50.35 | 180,695 | +0.97(+1.96%) |
Mar 16, 2022 | 49.35 | 50.42 | 47.70 | 49.38 | 304,713 | +0.50(+1.02%) |
Mar 15, 2022 | 47.30 | 49.15 | 47.30 | 48.88 | 277,740 | +1.60(+3.38%) |
Mar 14, 2022 | 48.76 | 48.87 | 46.37 | 47.28 | 285,072 | -1.37(-2.82%) |
Mar 11, 2022 | 49.60 | 49.75 | 48.58 | 48.65 | 187,558 | -0.60(-1.22%) |
Mar 10, 2022 | 48.92 | 49.25 | 220,719 | -0.81(-1.62%) | ||
Mar 09, 2022 | 49.89 | 51.08 | 49.82 | 50.06 | 205,629 | +1.22(+2.50%) |
Mar 08, 2022 | 48.34 | 50.82 | 47.66 | 48.84 | 262,922 | +0.43(+0.89%) |
Mar 07, 2022 | 51.39 | 51.73 | 48.32 | 48.41 | 293,866 | -3.04(-5.91%) |
Mar 04, 2022 | 51.10 | 51.95 | 50.37 | 51.45 | 286,886 | -0.20(-0.39%) |
Mar 03, 2022 | 53.31 | 53.31 | 51.37 | 51.65 | 285,235 | -0.99(-1.88%) |
Mar 02, 2022 | 51.08 | 53.38 | 51.08 | 52.64 | 470,492 | +1.78(+3.50%) |
Mar 01, 2022 | 49.21 | 51.67 | 49.21 | 50.86 | 893,238 | +1.57(+3.19%) |
Feb 28, 2022 | 48.02 | 49.50 | 48.02 | 49.29 | 372,907 | +0.53(+1.09%) |
Feb 25, 2022 | 47.16 | 49.39 | 48.12 | 48.76 | 297,507 | +1.58(+3.35%) |
Feb 24, 2022 | 44.06 | 47.30 | 44.02 | 47.18 | 362,107 | +1.43(+3.13%) |
Feb 23, 2022 | 46.99 | 47.30 | 45.66 | 45.75 | 345,450 | -0.73(-1.57%) |
Feb 22, 2022 | 48.17 | 48.37 | 45.87 | 46.48 | 434,789 | -2.38(-4.87%) |
Feb 18, 2022 | 48.86 | 0 | +1.27(+2.67%) | |||
Feb 17, 2022 | 48.79 | 49.13 | 47.44 | 47.59 | 301,263 | -1.47(-3.00%) |
Feb 16, 2022 | 49.23 | 49.62 | 48.58 | 49.06 | 307,248 | -0.55(-1.11%) |
Feb 15, 2022 | 49.01 | 49.85 | 48.96 | 49.61 | 232,461 | +1.24(+2.56%) |
Feb 14, 2022 | 48.41 | 49.28 | 48.00 | 48.37 | 343,373 | -0.25(-0.51%) |
Feb 11, 2022 | 49.34 | 49.95 | 48.27 | 48.62 | 437,301 | -0.30(-0.61%) |
Feb 10, 2022 | 49.84 | 51.32 | 48.75 | 48.92 | 382,654 | -2.28(-4.45%) |
Feb 09, 2022 | 50.92 | 51.90 | 50.91 | 51.20 | 257,839 | +0.87(+1.73%) |
Feb 08, 2022 | 49.58 | 50.71 | 49.58 | 50.33 | 332,348 | +0.51(+1.02%) |
Feb 07, 2022 | 49.81 | 50.56 | 49.12 | 49.82 | 330,838 | +0.12(+0.24%) |
Feb 04, 2022 | 52.01 | 52.16 | 49.16 | 49.70 | 525,081 | -2.39(-4.59%) |
Feb 03, 2022 | 52.53 | 52.09 | 422,527 | -0.76(-1.44%) | ||
Feb 02, 2022 | 54.16 | 54.44 | 52.51 | 52.85 | 462,070 | +0.07(+0.13%) |