Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.28 | 43.21 | 42.28 | 42.61 | 211,205 | -0.17(-0.40%) |
Apr 28, 2022 | 42.76 | 43.08 | 41.73 | 42.78 | 145,129 | +0.12(+0.28%) |
Apr 27, 2022 | 42.16 | 42.97 | 41.93 | 42.66 | 165,278 | +0.36(+0.85%) |
Apr 26, 2022 | 43.50 | 43.57 | 42.30 | 42.30 | 198,352 | -2.05(-4.62%) |
Apr 25, 2022 | 42.49 | 44.37 | 41.98 | 44.35 | 228,904 | +1.25(+2.90%) |
Apr 22, 2022 | 44.35 | 44.91 | 42.98 | 43.10 | 159,130 | -1.20(-2.71%) |
Apr 21, 2022 | 46.42 | 47.10 | 43.43 | 44.30 | 176,190 | -1.62(-3.53%) |
Apr 20, 2022 | 47.22 | 47.22 | 45.74 | 45.92 | 123,538 | -0.92(-1.96%) |
Apr 19, 2022 | 45.64 | 47.80 | 45.64 | 46.84 | 141,316 | +0.77(+1.67%) |
Apr 18, 2022 | 47.14 | 47.95 | 45.80 | 46.07 | 167,066 | -1.26(-2.66%) |
Apr 14, 2022 | 48.70 | 48.71 | 47.23 | 47.33 | 167,068 | -1.12(-2.31%) |
Apr 13, 2022 | 48.00 | 48.70 | 47.90 | 48.45 | 125,506 | +0.33(+0.69%) |
Apr 12, 2022 | 48.96 | 50.19 | 47.92 | 48.12 | 114,177 | -0.14(-0.29%) |
Apr 11, 2022 | 48.23 | 49.25 | 47.73 | 48.26 | 123,176 | -0.09(-0.19%) |
Apr 08, 2022 | 50.11 | 50.19 | 48.30 | 48.35 | 126,744 | -1.93(-3.84%) |
Apr 07, 2022 | 50.43 | 50.66 | 49.07 | 50.28 | 196,399 | -0.04(-0.08%) |
Apr 06, 2022 | 50.69 | 50.79 | 49.52 | 50.32 | 339,361 | -0.90(-1.76%) |
Apr 05, 2022 | 55.05 | 55.10 | 50.78 | 51.22 | 239,182 | -3.48(-6.36%) |
Apr 04, 2022 | 54.06 | 54.99 | 53.51 | 54.70 | 293,821 | +1.06(+1.98%) |
Apr 01, 2022 | 53.33 | 53.99 | 52.45 | 53.64 | 336,031 | +0.74(+1.40%) |
Mar 31, 2022 | 54.61 | 54.61 | 52.66 | 52.90 | 130,258 | -1.75(-3.20%) |
Mar 30, 2022 | 56.26 | 56.68 | 54.31 | 54.65 | 126,304 | -1.68(-2.98%) |
Mar 29, 2022 | 53.96 | 56.56 | 53.93 | 56.33 | 174,768 | +3.29(+6.20%) |
Mar 28, 2022 | 53.03 | 53.71 | 51.68 | 53.04 | 214,032 | -0.16(-0.30%) |
Mar 25, 2022 | 54.25 | 54.79 | 52.28 | 53.20 | 195,433 | -1.05(-1.94%) |
Mar 24, 2022 | 53.16 | 54.26 | 52.28 | 54.25 | 144,285 | +1.07(+2.01%) |
Mar 23, 2022 | 53.69 | 54.48 | 52.93 | 53.18 | 127,583 | -0.83(-1.54%) |
Mar 22, 2022 | 53.15 | 54.80 | 53.15 | 54.01 | 170,517 | +0.96(+1.81%) |
Mar 21, 2022 | 54.15 | 54.15 | 52.07 | 53.05 | 169,999 | -1.18(-2.18%) |
Mar 18, 2022 | 53.29 | 54.87 | 53.01 | 54.23 | 295,968 | +0.66(+1.23%) |
Mar 17, 2022 | 50.69 | 53.57 | 50.69 | 53.57 | 218,925 | +1.63(+3.14%) |
Mar 16, 2022 | 49.74 | 52.04 | 49.59 | 51.94 | 220,066 | +2.83(+5.76%) |
Mar 15, 2022 | 48.74 | 49.70 | 48.00 | 49.11 | 230,506 | +0.20(+0.41%) |
Mar 14, 2022 | 50.50 | 50.91 | 48.69 | 48.91 | 235,742 | -1.99(-3.91%) |
Mar 11, 2022 | 53.70 | 53.96 | 50.87 | 50.90 | 147,844 | -2.20(-4.14%) |
Mar 10, 2022 | 53.18 | 53.20 | 52.19 | 53.10 | 169,335 | -1.10(-2.03%) |
Mar 09, 2022 | 54.83 | 55.48 | 53.79 | 54.20 | 143,300 | +0.15(+0.28%) |
Mar 08, 2022 | 53.28 | 55.43 | 52.57 | 54.05 | 145,819 | +1.03(+1.94%) |
Mar 07, 2022 | 52.00 | 54.02 | 51.22 | 53.02 | 228,423 | +1.61(+3.13%) |
Mar 04, 2022 | 53.25 | 53.91 | 51.22 | 51.41 | 133,990 | -2.47(-4.58%) |
Mar 03, 2022 | 55.41 | 55.41 | 53.01 | 53.88 | 201,175 | -1.05(-1.91%) |
Mar 02, 2022 | 55.20 | 55.35 | 54.04 | 54.93 | 163,556 | +0.13(+0.24%) |
Mar 01, 2022 | 56.40 | 56.77 | 53.51 | 54.80 | 212,914 | -1.43(-2.54%) |
Feb 28, 2022 | 54.14 | 56.60 | 54.14 | 56.23 | 261,187 | +1.89(+3.48%) |
Feb 25, 2022 | 55.00 | 54.55 | 53.75 | 54.34 | 194,324 | -0.65(-1.18%) |
Feb 24, 2022 | 52.45 | 55.07 | 51.02 | 54.99 | 276,379 | +0.93(+1.72%) |
Feb 23, 2022 | 55.73 | 56.02 | 54.00 | 54.06 | 293,609 | -1.23(-2.22%) |
Feb 22, 2022 | 55.42 | 56.75 | 54.39 | 55.29 | 354,123 | -0.78(-1.39%) |
Feb 18, 2022 | 56.07 | 0 | -1.00(-1.75%) | |||
Feb 17, 2022 | 57.89 | 58.50 | 56.20 | 57.07 | 235,731 | -2.01(-3.40%) |
Feb 16, 2022 | 59.15 | 59.27 | 57.62 | 59.08 | 211,974 | -0.32(-0.54%) |
Feb 15, 2022 | 56.38 | 59.44 | 55.98 | 59.40 | 285,845 | +3.91(+7.05%) |
Feb 14, 2022 | 55.58 | 57.28 | 55.07 | 55.49 | 411,089 | -0.85(-1.51%) |
Feb 11, 2022 | 57.26 | 61.14 | 55.68 | 56.34 | 716,571 | +2.84(+5.31%) |
Feb 10, 2022 | 54.18 | 56.01 | 53.09 | 53.50 | 405,277 | -2.16(-3.88%) |
Feb 09, 2022 | 54.04 | 55.68 | 53.92 | 55.66 | 472,558 | +2.23(+4.17%) |
Feb 08, 2022 | 51.16 | 53.49 | 51.16 | 53.43 | 355,010 | +2.25(+4.40%) |
Feb 07, 2022 | 49.49 | 51.87 | 49.49 | 51.18 | 322,958 | +1.57(+3.16%) |
Feb 04, 2022 | 49.00 | 49.95 | 48.55 | 49.61 | 195,944 | +0.61(+1.24%) |
Feb 03, 2022 | 48.35 | 49.00 | 276,694 | -0.09(-0.18%) | ||
Feb 02, 2022 | 50.88 | 50.88 | 48.16 | 49.09 | 221,965 | -1.20(-2.39%) |