Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.87 | 49.77 | 48.11 | 48.49 | 310,129 | -0.54(-1.10%) |
Apr 28, 2022 | 51.07 | 51.36 | 48.53 | 49.03 | 279,272 | -1.30(-2.59%) |
Apr 27, 2022 | 49.01 | 51.22 | 48.33 | 50.33 | 531,829 | +1.56(+3.21%) |
Apr 26, 2022 | 50.37 | 50.66 | 48.76 | 48.77 | 584,036 | -1.10(-2.21%) |
Apr 25, 2022 | 49.82 | 50.83 | 48.48 | 49.87 | 635,630 | -0.92(-1.81%) |
Apr 22, 2022 | 53.70 | 53.70 | 50.29 | 50.78 | 648,580 | -2.93(-5.46%) |
Apr 21, 2022 | 56.03 | 56.95 | 53.48 | 53.72 | 600,483 | -2.30(-4.10%) |
Apr 20, 2022 | 54.77 | 56.35 | 54.50 | 56.02 | 572,341 | +1.71(+3.15%) |
Apr 19, 2022 | 54.34 | 54.79 | 52.94 | 54.31 | 499,267 | -0.19(-0.35%) |
Apr 18, 2022 | 56.29 | 56.50 | 54.14 | 54.50 | 602,719 | -1.86(-3.31%) |
Apr 14, 2022 | 55.20 | 56.89 | 55.15 | 56.36 | 631,315 | +0.80(+1.44%) |
Apr 13, 2022 | 54.42 | 55.85 | 53.86 | 55.56 | 587,842 | +1.46(+2.69%) |
Apr 12, 2022 | 53.22 | 55.24 | 53.10 | 54.10 | 690,979 | +1.49(+2.83%) |
Apr 11, 2022 | 52.71 | 53.74 | 52.05 | 52.62 | 595,991 | +0.49(+0.94%) |
Apr 08, 2022 | 51.03 | 52.64 | 51.03 | 52.13 | 617,127 | +1.26(+2.49%) |
Apr 07, 2022 | 48.45 | 50.98 | 48.45 | 50.86 | 627,286 | +2.40(+4.96%) |
Apr 06, 2022 | 47.63 | 49.45 | 47.33 | 48.46 | 668,440 | +0.70(+1.48%) |
Apr 05, 2022 | 47.90 | 48.75 | 47.62 | 47.75 | 444,300 | -0.09(-0.18%) |
Apr 04, 2022 | 48.51 | 48.62 | 47.20 | 47.84 | 443,820 | -0.42(-0.88%) |
Apr 01, 2022 | 48.63 | 49.21 | 47.79 | 48.26 | 468,080 | -0.25(-0.52%) |
Mar 31, 2022 | 48.89 | 50.18 | 48.45 | 48.52 | 603,435 | -0.77(-1.57%) |
Mar 30, 2022 | 49.48 | 49.90 | 48.97 | 49.29 | 207,437 | +0.10(+0.20%) |
Mar 29, 2022 | 49.76 | 50.22 | 48.24 | 49.19 | 779,041 | -1.64(-3.22%) |
Mar 28, 2022 | 52.90 | 53.03 | 50.35 | 50.83 | 623,441 | -2.28(-4.29%) |
Mar 25, 2022 | 50.37 | 53.27 | 50.03 | 53.11 | 607,261 | +3.30(+6.62%) |
Mar 24, 2022 | 47.89 | 50.09 | 47.36 | 49.81 | 768,746 | +2.25(+4.73%) |
Mar 23, 2022 | 46.65 | 47.75 | 46.43 | 47.56 | 426,016 | +1.17(+2.53%) |
Mar 22, 2022 | 45.75 | 46.57 | 45.26 | 46.38 | 401,339 | +0.83(+1.82%) |
Mar 21, 2022 | 44.20 | 46.53 | 44.20 | 45.56 | 417,695 | +2.29(+5.29%) |
Mar 18, 2022 | 43.38 | 43.74 | 42.72 | 43.27 | 964,285 | -0.08(-0.18%) |
Mar 17, 2022 | 41.94 | 43.94 | 41.73 | 43.34 | 322,317 | +1.39(+3.30%) |
Mar 16, 2022 | 41.46 | 42.01 | 40.89 | 41.96 | 297,334 | +0.80(+1.94%) |
Mar 15, 2022 | 42.13 | 42.35 | 40.68 | 41.16 | 234,870 | -0.90(-2.15%) |
Mar 14, 2022 | 42.53 | 42.89 | 41.38 | 42.06 | 361,374 | -0.16(-0.39%) |
Mar 11, 2022 | 42.30 | 42.53 | 41.49 | 42.23 | 312,424 | -0.04(-0.09%) |
Mar 10, 2022 | 41.59 | 42.38 | 41.22 | 42.27 | 434,256 | +0.13(+0.32%) |
Mar 09, 2022 | 43.04 | 43.27 | 41.50 | 42.13 | 542,793 | -0.34(-0.79%) |
Mar 08, 2022 | 45.06 | 45.20 | 42.16 | 42.47 | 785,403 | -2.34(-5.22%) |
Mar 07, 2022 | 48.48 | 48.48 | 44.73 | 44.81 | 541,800 | -1.64(-3.52%) |
Mar 04, 2022 | 46.30 | 46.56 | 45.29 | 46.44 | 275,452 | +0.05(+0.10%) |
Mar 03, 2022 | 45.92 | 46.59 | 45.09 | 46.39 | 501,847 | +0.32(+0.69%) |
Mar 02, 2022 | 44.25 | 46.17 | 44.09 | 46.08 | 585,024 | +3.21(+7.50%) |
Mar 01, 2022 | 43.86 | 44.25 | 41.49 | 42.86 | 627,877 | -1.00(-2.28%) |
Feb 28, 2022 | 42.06 | 43.99 | 41.91 | 43.86 | 591,465 | +1.65(+3.92%) |
Feb 25, 2022 | 40.98 | 42.71 | 41.85 | 42.21 | 425,221 | +1.36(+3.32%) |
Feb 24, 2022 | 39.35 | 41.03 | 39.33 | 40.85 | 435,173 | +0.87(+2.16%) |
Feb 23, 2022 | 38.79 | 40.24 | 38.33 | 39.99 | 534,414 | +1.66(+4.34%) |
Feb 22, 2022 | 37.65 | 38.55 | 37.21 | 38.32 | 423,094 | +0.69(+1.84%) |
Feb 18, 2022 | 37.63 | 0 | +0.63(+1.69%) | |||
Feb 17, 2022 | 38.26 | 38.37 | 36.67 | 37.00 | 235,441 | -1.36(-3.54%) |
Feb 16, 2022 | 39.41 | 39.87 | 36.94 | 38.36 | 429,684 | -0.12(-0.30%) |
Feb 15, 2022 | 37.50 | 38.56 | 36.80 | 38.48 | 679,302 | +1.17(+3.15%) |
Feb 14, 2022 | 37.13 | 37.44 | 36.66 | 37.30 | 261,356 | +0.27(+0.73%) |
Feb 11, 2022 | 36.47 | 37.23 | 36.10 | 37.03 | 102,797 | +0.74(+2.04%) |
Feb 10, 2022 | 36.30 | 37.07 | 36.07 | 36.29 | 195,519 | -0.29(-0.79%) |
Feb 09, 2022 | 37.03 | 37.73 | 36.34 | 36.58 | 126,367 | -0.34(-0.91%) |
Feb 08, 2022 | 35.45 | 37.09 | 35.17 | 36.92 | 236,876 | +1.60(+4.52%) |
Feb 07, 2022 | 36.04 | 36.04 | 34.87 | 35.32 | 163,884 | +0.01(+0.03%) |
Feb 04, 2022 | 35.76 | 35.94 | 34.82 | 35.31 | 96,168 | -0.46(-1.29%) |
Feb 03, 2022 | 36.34 | 35.63 | 35.77 | 134,608 | -0.68(-1.87%) | |
Feb 02, 2022 | 36.35 | 36.77 | 35.98 | 36.46 | 200,214 | -0.13(-0.37%) |