Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.58 | 48.58 | 47.66 | 47.71 | 3,685 | -0.70(-1.44%) |
Apr 28, 2022 | 48.16 | 48.68 | 47.94 | 48.41 | 61,971 | +0.31(+0.64%) |
Apr 27, 2022 | 48.23 | 48.42 | 47.96 | 48.10 | 8,534 | -0.24(-0.49%) |
Apr 26, 2022 | 48.62 | 48.65 | 48.23 | 48.34 | 113,067 | -0.44(-0.90%) |
Apr 25, 2022 | 48.70 | 49.05 | 48.39 | 48.78 | 15,511 | -0.38(-0.78%) |
Apr 22, 2022 | 50.03 | 50.03 | 49.16 | 49.16 | 6,687 | -0.97(-1.94%) |
Apr 21, 2022 | 51.12 | 51.12 | 50.13 | 50.13 | 10,186 | -0.95(-1.85%) |
Apr 20, 2022 | 51.06 | 51.22 | 50.96 | 51.08 | 5,395 | +0.86(+1.71%) |
Apr 19, 2022 | 49.92 | 50.29 | 49.92 | 50.22 | 3,664 | +0.08(+0.15%) |
Apr 18, 2022 | 50.31 | 50.50 | 50.10 | 50.14 | 8,954 | -0.60(-1.19%) |
Apr 14, 2022 | 50.98 | 51.04 | 50.61 | 50.74 | 5,123 | +0.07(+0.13%) |
Apr 13, 2022 | 50.46 | 50.81 | 50.46 | 50.68 | 10,738 | -0.42(-0.82%) |
Apr 12, 2022 | 51.32 | 51.55 | 51.10 | 51.10 | 7,863 | -0.09(-0.17%) |
Apr 11, 2022 | 52.04 | 52.04 | 51.18 | 51.18 | 7,189 | -1.08(-2.06%) |
Apr 08, 2022 | 52.07 | 52.33 | 52.02 | 52.26 | 4,601 | -0.21(-0.40%) |
Apr 07, 2022 | 52.60 | 52.60 | 52.23 | 52.47 | 4,977 | -0.29(-0.54%) |
Apr 06, 2022 | 52.74 | 52.76 | 52.52 | 52.76 | 3,506 | -0.50(-0.93%) |
Apr 05, 2022 | 52.81 | 53.76 | 52.81 | 53.26 | 6,870 | +0.30(+0.56%) |
Apr 04, 2022 | 53.00 | 53.22 | 52.88 | 52.96 | 4,760 | +0.13(+0.25%) |
Apr 01, 2022 | 52.83 | 52.83 | 52.51 | 52.83 | 2,872 | +0.30(+0.57%) |
Mar 31, 2022 | 52.84 | 53.00 | 52.49 | 52.53 | 12,892 | -0.62(-1.16%) |
Mar 30, 2022 | 53.13 | 53.41 | 52.93 | 53.14 | 6,980 | +0.59(+1.13%) |
Mar 29, 2022 | 51.97 | 52.55 | 51.97 | 52.55 | 11,505 | +0.84(+1.62%) |
Mar 28, 2022 | 51.97 | 52.02 | 51.60 | 51.71 | 8,584 | -1.43(-2.69%) |
Mar 25, 2022 | 53.19 | 53.24 | 52.75 | 53.14 | 7,900 | -0.06(-0.12%) |
Mar 24, 2022 | 53.03 | 53.26 | 52.97 | 53.20 | 4,041 | -0.10(-0.18%) |
Mar 23, 2022 | 53.13 | 53.57 | 52.45 | 53.30 | 5,607 | -1.12(-2.06%) |
Mar 22, 2022 | 54.15 | 54.42 | 54.05 | 54.42 | 10,810 | +0.65(+1.21%) |
Mar 21, 2022 | 54.14 | 54.31 | 53.46 | 53.77 | 39,686 | -0.36(-0.67%) |
Mar 18, 2022 | 53.56 | 54.23 | 53.54 | 54.13 | 6,064 | +0.79(+1.49%) |
Mar 17, 2022 | 52.63 | 53.34 | 52.40 | 53.34 | 6,266 | +0.69(+1.31%) |
Mar 16, 2022 | 52.16 | 52.85 | 51.48 | 52.65 | 7,147 | +1.28(+2.49%) |
Mar 15, 2022 | 51.28 | 51.46 | 51.15 | 51.38 | 6,881 | +0.62(+1.22%) |
Mar 14, 2022 | 51.27 | 51.61 | 50.75 | 50.75 | 9,989 | -0.70(-1.35%) |
Mar 11, 2022 | 52.09 | 52.42 | 51.45 | 51.45 | 6,435 | -0.89(-1.70%) |
Mar 10, 2022 | 51.95 | 52.41 | 51.49 | 52.34 | 15,645 | +0.57(+1.11%) |
Mar 09, 2022 | 51.95 | 52.49 | 51.46 | 51.77 | 14,180 | +0.92(+1.80%) |
Mar 08, 2022 | 51.35 | 51.61 | 50.74 | 50.85 | 10,951 | -1.16(-2.24%) |
Mar 07, 2022 | 53.46 | 53.46 | 51.98 | 52.01 | 17,998 | -1.42(-2.66%) |
Mar 04, 2022 | 52.65 | 53.44 | 52.51 | 53.44 | 8,994 | +0.95(+1.82%) |
Mar 03, 2022 | 52.70 | 53.05 | 52.09 | 52.48 | 12,696 | -0.25(-0.47%) |
Mar 02, 2022 | 52.38 | 52.86 | 52.38 | 52.73 | 6,388 | +0.35(+0.67%) |
Mar 01, 2022 | 52.61 | 52.88 | 51.85 | 52.38 | 12,654 | +0.43(+0.83%) |
Feb 28, 2022 | 51.73 | 52.32 | 51.69 | 51.95 | 10,620 | -0.17(-0.33%) |
Feb 25, 2022 | 51.53 | 52.12 | 51.53 | 52.12 | 13,730 | +1.62(+3.21%) |
Feb 24, 2022 | 51.16 | 50.73 | 49.66 | 50.50 | 19,989 | -1.59(-3.05%) |
Feb 23, 2022 | 52.54 | 52.54 | 52.04 | 52.09 | 5,328 | -0.14(-0.27%) |
Feb 22, 2022 | 52.33 | 52.51 | 52.05 | 52.22 | 6,917 | +1.07(+2.09%) |
Feb 18, 2022 | 51.16 | 0 | -0.62(-1.20%) | |||
Feb 17, 2022 | 51.88 | 52.01 | 51.24 | 51.78 | 7,023 | +0.18(+0.35%) |
Feb 16, 2022 | 50.98 | 51.59 | 50.98 | 51.59 | 5,572 | +0.90(+1.77%) |
Feb 15, 2022 | 50.30 | 50.70 | 50.25 | 50.70 | 10,640 | +0.74(+1.49%) |
Feb 14, 2022 | 50.00 | 50.00 | 49.53 | 49.95 | 9,010 | -1.16(-2.28%) |
Feb 11, 2022 | 51.58 | 51.86 | 50.95 | 51.12 | 21,212 | -1.22(-2.32%) |
Feb 10, 2022 | 52.86 | 53.04 | 52.14 | 52.33 | 20,692 | -0.48(-0.91%) |
Feb 09, 2022 | 52.65 | 53.07 | 52.49 | 52.81 | 23,336 | +0.84(+1.61%) |
Feb 08, 2022 | 51.67 | 51.98 | 51.62 | 51.98 | 2,245 | +0.44(+0.85%) |
Feb 07, 2022 | 51.60 | 51.76 | 51.33 | 51.54 | 10,041 | +0.19(+0.37%) |
Feb 04, 2022 | 51.18 | 51.37 | 51.10 | 51.35 | 66,847 | -0.37(-0.72%) |
Feb 03, 2022 | 51.78 | 51.62 | 51.72 | 12,260 | +0.23(+0.44%) | |
Feb 02, 2022 | 51.38 | 51.53 | 51.24 | 51.49 | 7,101 | +0.71(+1.39%) |