Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.91 | 49.94 | 48.63 | 48.71 | 53,112 | -0.54(-1.10%) |
Apr 28, 2022 | 48.53 | 49.41 | 48.23 | 49.25 | 46,056 | +1.07(+2.23%) |
Apr 27, 2022 | 48.41 | 49.10 | 47.93 | 48.18 | 30,854 | +0.03(+0.06%) |
Apr 26, 2022 | 49.19 | 49.89 | 47.83 | 48.15 | 57,643 | -1.04(-2.12%) |
Apr 25, 2022 | 48.89 | 49.44 | 47.96 | 49.19 | 46,087 | -0.08(-0.16%) |
Apr 22, 2022 | 51.26 | 52.46 | 48.53 | 49.27 | 51,738 | -2.39(-4.63%) |
Apr 21, 2022 | 52.06 | 52.56 | 51.47 | 51.66 | 52,259 | -0.01(-0.02%) |
Apr 20, 2022 | 51.68 | 52.45 | 51.21 | 51.67 | 64,363 | +0.53(+1.04%) |
Apr 19, 2022 | 51.31 | 51.87 | 51.06 | 51.14 | 42,589 | -0.04(-0.08%) |
Apr 18, 2022 | 51.86 | 51.96 | 50.78 | 51.18 | 28,450 | -0.69(-1.33%) |
Apr 14, 2022 | 52.10 | 52.81 | 51.78 | 51.87 | 40,525 | -0.14(-0.26%) |
Apr 13, 2022 | 51.82 | 52.29 | 51.58 | 52.01 | 44,092 | +0.32(+0.63%) |
Apr 12, 2022 | 52.19 | 53.18 | 51.40 | 51.68 | 48,887 | -0.41(-0.79%) |
Apr 11, 2022 | 51.52 | 52.76 | 51.14 | 52.09 | 54,568 | +0.72(+1.40%) |
Apr 08, 2022 | 52.58 | 52.73 | 51.31 | 51.38 | 77,041 | -1.14(-2.17%) |
Apr 07, 2022 | 52.00 | 52.65 | 51.91 | 52.52 | 61,899 | +0.72(+1.39%) |
Apr 06, 2022 | 51.54 | 52.47 | 51.03 | 51.80 | 42,756 | +0.30(+0.57%) |
Apr 05, 2022 | 52.32 | 53.49 | 51.47 | 51.50 | 35,999 | -0.99(-1.89%) |
Apr 04, 2022 | 53.67 | 53.67 | 52.15 | 52.50 | 42,246 | -0.95(-1.79%) |
Apr 01, 2022 | 52.03 | 53.51 | 51.97 | 53.45 | 58,939 | +1.89(+3.66%) |
Mar 31, 2022 | 52.79 | 53.10 | 51.28 | 51.56 | 70,846 | -1.23(-2.33%) |
Mar 30, 2022 | 53.74 | 53.92 | 52.15 | 52.79 | 40,032 | -0.77(-1.43%) |
Mar 29, 2022 | 51.97 | 53.89 | 51.97 | 53.56 | 60,984 | +1.68(+3.24%) |
Mar 28, 2022 | 51.98 | 52.10 | 51.30 | 51.88 | 29,851 | +0.12(+0.23%) |
Mar 25, 2022 | 50.71 | 51.76 | 50.49 | 51.76 | 31,791 | +1.00(+1.98%) |
Mar 24, 2022 | 51.60 | 51.82 | 50.64 | 50.76 | 18,789 | -0.44(-0.86%) |
Mar 23, 2022 | 51.86 | 51.99 | 51.20 | 51.20 | 21,487 | -0.99(-1.90%) |
Mar 22, 2022 | 52.40 | 52.61 | 51.68 | 52.19 | 21,230 | +0.21(+0.40%) |
Mar 21, 2022 | 51.99 | 52.47 | 51.84 | 51.99 | 38,968 | +0.07(+0.13%) |
Mar 18, 2022 | 51.59 | 52.06 | 51.33 | 51.92 | 81,689 | +0.05(+0.09%) |
Mar 17, 2022 | 50.92 | 52.02 | 50.92 | 51.87 | 23,289 | +0.81(+1.58%) |
Mar 16, 2022 | 50.72 | 51.31 | 50.36 | 51.06 | 37,501 | +0.65(+1.29%) |
Mar 15, 2022 | 50.10 | 50.59 | 49.65 | 50.41 | 27,368 | +0.65(+1.31%) |
Mar 14, 2022 | 50.03 | 50.36 | 49.47 | 49.76 | 29,558 | -0.24(-0.47%) |
Mar 11, 2022 | 50.54 | 50.93 | 49.94 | 50.00 | 30,830 | -0.39(-0.78%) |
Mar 10, 2022 | 49.74 | 50.45 | 49.48 | 50.39 | 26,799 | -0.06(-0.12%) |
Mar 09, 2022 | 50.16 | 50.50 | 48.95 | 50.45 | 27,385 | +1.17(+2.38%) |
Mar 08, 2022 | 49.66 | 50.21 | 49.03 | 49.28 | 28,066 | -0.57(-1.15%) |
Mar 07, 2022 | 50.20 | 50.47 | 49.49 | 49.85 | 30,856 | -0.35(-0.71%) |
Mar 04, 2022 | 49.18 | 50.48 | 48.87 | 50.20 | 46,491 | +0.76(+1.53%) |
Mar 03, 2022 | 49.37 | 49.48 | 48.51 | 49.45 | 34,864 | +0.10(+0.20%) |
Mar 02, 2022 | 47.61 | 49.60 | 47.61 | 49.35 | 27,353 | +1.80(+3.79%) |
Mar 01, 2022 | 48.11 | 48.23 | 46.90 | 47.55 | 58,139 | -0.47(-0.98%) |
Feb 28, 2022 | 47.13 | 48.35 | 46.75 | 48.02 | 66,274 | +0.29(+0.60%) |
Feb 25, 2022 | 47.53 | 48.08 | 47.11 | 47.73 | 39,059 | +0.51(+1.08%) |
Feb 24, 2022 | 46.06 | 47.25 | 46.06 | 47.22 | 61,983 | +0.18(+0.38%) |
Feb 23, 2022 | 47.89 | 48.10 | 46.88 | 47.04 | 38,099 | -0.82(-1.71%) |
Feb 22, 2022 | 47.98 | 48.37 | 46.65 | 47.86 | 52,196 | -0.48(-1.00%) |
Feb 18, 2022 | 48.34 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 48.70 | 48.89 | 48.14 | 48.31 | 40,559 | -0.82(-1.66%) |
Feb 16, 2022 | 49.11 | 49.41 | 47.26 | 49.13 | 36,668 | -0.06(-0.12%) |
Feb 15, 2022 | 47.98 | 49.37 | 47.40 | 49.19 | 51,992 | +1.44(+3.01%) |
Feb 14, 2022 | 47.49 | 47.97 | 46.57 | 47.75 | 61,580 | +0.51(+1.08%) |
Feb 11, 2022 | 48.34 | 48.34 | 46.85 | 47.24 | 48,355 | -0.89(-1.84%) |
Feb 10, 2022 | 49.23 | 49.51 | 47.96 | 48.13 | 69,484 | -1.44(-2.90%) |
Feb 09, 2022 | 49.18 | 50.19 | 49.18 | 49.56 | 69,885 | +0.45(+0.92%) |
Feb 08, 2022 | 46.45 | 49.39 | 45.48 | 49.11 | 100,097 | +6.73(+15.88%) |
Feb 07, 2022 | 42.53 | 43.11 | 42.05 | 42.38 | 27,072 | -0.24(-0.55%) |
Feb 04, 2022 | 42.24 | 42.73 | 41.64 | 42.62 | 27,666 | +0.09(+0.21%) |
Feb 03, 2022 | 42.58 | 42.53 | 42,436 | -0.18(-0.41%) | ||
Feb 02, 2022 | 42.70 | 42.70 | 41.96 | 42.70 | 44,561 | +0.23(+0.53%) |