Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.10 | 46.16 | 44.75 | 44.88 | 25,469 | -1.24(-2.69%) |
Apr 28, 2022 | 46.24 | 46.53 | 44.94 | 46.12 | 38,699 | +0.73(+1.61%) |
Apr 27, 2022 | 44.60 | 45.74 | 44.45 | 45.39 | 66,086 | +1.23(+2.79%) |
Apr 26, 2022 | 44.63 | 45.16 | 43.97 | 44.16 | 40,424 | +1.00(+2.33%) |
Apr 25, 2022 | 44.33 | 44.34 | 41.85 | 43.15 | 120,645 | -2.42(-5.30%) |
Apr 22, 2022 | 46.04 | 46.42 | 45.18 | 45.57 | 33,598 | -0.47(-1.02%) |
Apr 21, 2022 | 48.80 | 49.40 | 45.77 | 46.04 | 52,309 | -2.21(-4.59%) |
Apr 20, 2022 | 48.77 | 49.37 | 48.13 | 48.25 | 51,210 | +0.58(+1.22%) |
Apr 19, 2022 | 46.00 | 47.71 | 46.00 | 47.67 | 45,842 | +2.20(+4.83%) |
Apr 18, 2022 | 45.35 | 45.82 | 44.96 | 45.47 | 72,010 | -0.36(-0.79%) |
Apr 14, 2022 | 46.87 | 46.96 | 45.65 | 45.84 | 35,842 | -0.29(-0.63%) |
Apr 13, 2022 | 45.44 | 46.71 | 45.44 | 46.13 | 46,519 | +0.86(+1.89%) |
Apr 12, 2022 | 45.33 | 46.35 | 44.79 | 45.27 | 82,529 | +0.65(+1.46%) |
Apr 11, 2022 | 45.57 | 45.65 | 44.62 | 44.62 | 71,258 | -1.02(-2.23%) |
Apr 08, 2022 | 46.40 | 46.44 | 45.57 | 45.64 | 52,782 | -0.27(-0.60%) |
Apr 07, 2022 | 45.84 | 46.55 | 45.67 | 45.91 | 70,850 | -0.52(-1.12%) |
Apr 06, 2022 | 45.89 | 46.82 | 45.03 | 46.43 | 114,690 | -0.04(-0.08%) |
Apr 05, 2022 | 49.03 | 49.29 | 46.41 | 46.47 | 135,249 | -3.33(-6.69%) |
Apr 04, 2022 | 51.00 | 51.16 | 48.86 | 49.81 | 101,853 | -2.35(-4.51%) |
Apr 01, 2022 | 53.35 | 53.73 | 51.78 | 52.16 | 70,837 | -1.13(-2.12%) |
Mar 31, 2022 | 50.90 | 54.16 | 50.46 | 53.29 | 104,221 | +1.51(+2.91%) |
Mar 30, 2022 | 52.49 | 52.49 | 51.67 | 51.78 | 63,948 | -1.29(-2.44%) |
Mar 29, 2022 | 54.39 | 54.39 | 52.49 | 53.08 | 42,168 | -0.47(-0.88%) |
Mar 28, 2022 | 51.25 | 53.92 | 51.25 | 53.55 | 87,227 | +1.08(+2.06%) |
Mar 25, 2022 | 53.98 | 54.53 | 51.99 | 52.47 | 99,317 | -1.14(-2.12%) |
Mar 24, 2022 | 55.53 | 55.68 | 53.18 | 53.60 | 124,470 | -3.07(-5.41%) |
Mar 23, 2022 | 56.03 | 57.20 | 56.03 | 56.67 | 62,639 | +0.57(+1.02%) |
Mar 22, 2022 | 54.52 | 56.29 | 54.52 | 56.10 | 72,401 | +2.38(+4.43%) |
Mar 21, 2022 | 54.68 | 54.68 | 53.17 | 53.72 | 115,838 | -1.79(-3.22%) |
Mar 18, 2022 | 54.63 | 55.70 | 52.69 | 55.51 | 268,112 | +0.71(+1.29%) |
Mar 17, 2022 | 53.91 | 55.59 | 53.12 | 54.80 | 145,380 | +2.11(+4.01%) |
Mar 16, 2022 | 52.14 | 52.73 | 51.13 | 52.69 | 79,718 | +1.93(+3.80%) |
Mar 15, 2022 | 50.86 | 51.77 | 49.25 | 50.76 | 58,605 | +1.73(+3.52%) |
Mar 14, 2022 | 48.77 | 49.25 | 48.26 | 49.04 | 54,172 | +1.34(+2.81%) |
Mar 11, 2022 | 47.57 | 48.60 | 47.47 | 47.69 | 51,486 | -0.12(-0.25%) |
Mar 10, 2022 | 46.79 | 47.95 | 45.85 | 47.81 | 61,414 | +1.32(+2.83%) |
Mar 09, 2022 | 46.47 | 47.07 | 45.76 | 46.49 | 72,757 | +2.35(+5.31%) |
Mar 08, 2022 | 44.07 | 44.63 | 43.31 | 44.15 | 26,271 | +0.20(+0.46%) |
Mar 07, 2022 | 44.71 | 45.68 | 43.92 | 43.94 | 36,452 | -0.01(-0.02%) |
Mar 04, 2022 | 44.44 | 44.67 | 43.54 | 43.95 | 20,793 | -0.89(-1.98%) |
Mar 03, 2022 | 44.60 | 45.36 | 44.08 | 44.84 | 61,641 | -0.92(-2.01%) |
Mar 02, 2022 | 44.17 | 46.14 | 44.17 | 45.76 | 20,642 | +2.00(+4.57%) |
Mar 01, 2022 | 44.72 | 44.79 | 43.55 | 43.76 | 22,801 | -0.65(-1.47%) |
Feb 28, 2022 | 43.96 | 45.75 | 43.65 | 44.41 | 36,843 | +0.96(+2.20%) |
Feb 25, 2022 | 42.61 | 43.98 | 42.86 | 43.45 | 17,741 | +1.11(+2.61%) |
Feb 24, 2022 | 41.39 | 42.79 | 40.88 | 42.34 | 45,634 | -0.51(-1.19%) |
Feb 23, 2022 | 44.92 | 44.92 | 42.64 | 42.85 | 21,651 | -1.84(-4.11%) |
Feb 22, 2022 | 44.52 | 45.42 | 43.97 | 44.69 | 24,040 | +0.22(+0.49%) |
Feb 18, 2022 | 44.47 | 0 | -0.74(-1.63%) | |||
Feb 17, 2022 | 45.88 | 46.36 | 44.85 | 45.21 | 49,311 | -0.67(-1.47%) |
Feb 16, 2022 | 45.18 | 46.67 | 45.18 | 45.88 | 27,701 | +0.89(+1.97%) |
Feb 15, 2022 | 44.63 | 45.30 | 44.63 | 45.00 | 23,773 | +0.97(+2.21%) |
Feb 14, 2022 | 44.21 | 44.63 | 43.03 | 44.02 | 77,400 | -0.09(-0.21%) |
Feb 11, 2022 | 44.77 | 45.90 | 43.71 | 44.12 | 60,799 | -0.60(-1.35%) |
Feb 10, 2022 | 45.00 | 45.95 | 44.45 | 44.72 | 59,570 | -1.55(-3.36%) |
Feb 09, 2022 | 46.72 | 47.07 | 45.63 | 46.27 | 39,468 | -0.16(-0.35%) |
Feb 08, 2022 | 45.86 | 47.18 | 45.79 | 46.44 | 74,607 | +1.45(+3.23%) |
Feb 07, 2022 | 44.21 | 46.09 | 44.21 | 44.99 | 54,603 | +1.29(+2.96%) |
Feb 04, 2022 | 43.37 | 44.23 | 43.21 | 43.69 | 40,093 | +0.24(+0.56%) |
Feb 03, 2022 | 42.13 | 43.45 | 58,224 | +0.05(+0.13%) | ||
Feb 02, 2022 | 44.72 | 44.72 | 43.37 | 43.40 | 42,690 | -0.88(-1.98%) |