Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.28 | 49.47 | 48.73 | 48.80 | 55,857 | -0.62(-1.25%) |
Apr 28, 2022 | 48.51 | 49.46 | 48.35 | 49.42 | 109,019 | -0.14(-0.28%) |
Apr 27, 2022 | 49.69 | 49.73 | 49.03 | 49.55 | 66,025 | -1.27(-2.51%) |
Apr 26, 2022 | 51.50 | 51.66 | 50.31 | 50.83 | 98,488 | -0.30(-0.59%) |
Apr 25, 2022 | 50.68 | 51.28 | 50.37 | 51.13 | 112,056 | -0.22(-0.43%) |
Apr 22, 2022 | 51.27 | 51.55 | 50.91 | 51.35 | 73,467 | +0.56(+1.10%) |
Apr 21, 2022 | 51.84 | 51.84 | 50.61 | 50.79 | 44,594 | +0.10(+0.20%) |
Apr 20, 2022 | 50.33 | 51.04 | 50.29 | 50.69 | 35,207 | +2.25(+4.64%) |
Apr 19, 2022 | 48.00 | 48.58 | 47.92 | 48.44 | 81,577 | +0.23(+0.48%) |
Apr 18, 2022 | 50.20 | 50.20 | 47.13 | 48.21 | 48,604 | -0.19(-0.39%) |
Apr 14, 2022 | 48.47 | 48.73 | 48.39 | 48.40 | 37,473 | +0.65(+1.36%) |
Apr 13, 2022 | 47.10 | 48.06 | 47.10 | 47.75 | 37,054 | +0.06(+0.13%) |
Apr 12, 2022 | 47.83 | 48.30 | 47.58 | 47.69 | 53,320 | -0.42(-0.87%) |
Apr 11, 2022 | 48.20 | 48.30 | 47.99 | 48.11 | 35,186 | -0.36(-0.74%) |
Apr 08, 2022 | 48.07 | 48.80 | 47.92 | 48.47 | 37,126 | +0.84(+1.76%) |
Apr 07, 2022 | 47.46 | 47.69 | 47.23 | 47.63 | 33,019 | +0.34(+0.72%) |
Apr 06, 2022 | 47.01 | 47.55 | 46.85 | 47.29 | 49,570 | -0.05(-0.11%) |
Apr 05, 2022 | 47.42 | 47.50 | 46.99 | 47.34 | 44,922 | +0.25(+0.53%) |
Apr 04, 2022 | 46.82 | 47.22 | 46.68 | 47.09 | 31,137 | -0.56(-1.18%) |
Apr 01, 2022 | 47.82 | 47.82 | 47.37 | 47.65 | 28,421 | -0.18(-0.38%) |
Mar 31, 2022 | 48.06 | 48.39 | 47.83 | 47.83 | 80,866 | -0.85(-1.75%) |
Mar 30, 2022 | 48.95 | 49.30 | 48.68 | 48.68 | 141,582 | -0.73(-1.48%) |
Mar 29, 2022 | 50.46 | 50.60 | 49.05 | 49.41 | 81,601 | +1.18(+2.45%) |
Mar 28, 2022 | 48.21 | 48.39 | 47.83 | 48.23 | 74,418 | +0.08(+0.17%) |
Mar 25, 2022 | 48.59 | 48.74 | 47.96 | 48.15 | 34,282 | -0.11(-0.24%) |
Mar 24, 2022 | 47.88 | 48.48 | 47.75 | 48.26 | 34,794 | +1.64(+3.53%) |
Mar 23, 2022 | 46.71 | 47.11 | 46.47 | 46.62 | 50,538 | -0.38(-0.81%) |
Mar 22, 2022 | 47.00 | 47.10 | 46.67 | 47.00 | 77,756 | +0.11(+0.23%) |
Mar 21, 2022 | 47.33 | 47.38 | 46.52 | 46.89 | 46,465 | -1.34(-2.78%) |
Mar 18, 2022 | 46.72 | 48.33 | 46.67 | 48.23 | 58,801 | +0.74(+1.56%) |
Mar 17, 2022 | 46.93 | 47.74 | 46.81 | 47.49 | 57,068 | +0.51(+1.09%) |
Mar 16, 2022 | 46.25 | 47.44 | 46.17 | 46.98 | 76,355 | +1.24(+2.71%) |
Mar 15, 2022 | 45.96 | 45.96 | 45.28 | 45.74 | 146,756 | +0.38(+0.84%) |
Mar 14, 2022 | 45.68 | 45.92 | 45.22 | 45.36 | 71,956 | +0.16(+0.35%) |
Mar 11, 2022 | 46.33 | 46.47 | 45.19 | 45.20 | 188,795 | -0.85(-1.85%) |
Mar 10, 2022 | 45.66 | 46.19 | 45.65 | 46.05 | 84,147 | -0.58(-1.24%) |
Mar 09, 2022 | 46.34 | 47.28 | 46.07 | 46.63 | 121,733 | +2.87(+6.55%) |
Mar 08, 2022 | 43.39 | 45.17 | 42.93 | 43.76 | 173,535 | +0.79(+1.84%) |
Mar 07, 2022 | 44.32 | 44.32 | 42.59 | 42.97 | 122,508 | -2.81(-6.14%) |
Mar 04, 2022 | 45.68 | 45.98 | 45.31 | 45.78 | 65,160 | -1.79(-3.76%) |
Mar 03, 2022 | 48.00 | 48.04 | 47.30 | 47.57 | 107,239 | -1.20(-2.46%) |
Mar 02, 2022 | 48.76 | 49.17 | 48.50 | 48.77 | 90,428 | -0.21(-0.43%) |
Mar 01, 2022 | 49.55 | 50.17 | 48.67 | 48.98 | 97,117 | -1.38(-2.74%) |
Feb 28, 2022 | 50.43 | 50.81 | 50.05 | 50.36 | 51,209 | -2.05(-3.91%) |
Feb 25, 2022 | 52.85 | 52.41 | 52.00 | 52.41 | 69,272 | +1.56(+3.07%) |
Feb 24, 2022 | 50.14 | 50.85 | 49.52 | 50.85 | 85,244 | -2.01(-3.80%) |
Feb 23, 2022 | 53.65 | 53.68 | 52.76 | 52.86 | 31,508 | -0.03(-0.06%) |
Feb 22, 2022 | 52.79 | 53.21 | 52.53 | 52.89 | 29,826 | -3.10(-5.54%) |
Feb 18, 2022 | 55.99 | 0 | +0.16(+0.29%) | |||
Feb 17, 2022 | 55.75 | 56.10 | 55.66 | 55.83 | 42,821 | +0.33(+0.59%) |
Feb 16, 2022 | 54.65 | 55.57 | 54.64 | 55.50 | 26,232 | +1.13(+2.08%) |
Feb 15, 2022 | 53.79 | 54.64 | 53.74 | 54.37 | 39,472 | +1.72(+3.27%) |
Feb 14, 2022 | 52.99 | 53.03 | 52.30 | 52.65 | 34,092 | -0.41(-0.77%) |
Feb 11, 2022 | 54.12 | 54.15 | 52.91 | 53.06 | 39,554 | -0.45(-0.84%) |
Feb 10, 2022 | 53.82 | 54.19 | 53.44 | 53.51 | 21,857 | -0.58(-1.07%) |
Feb 09, 2022 | 54.55 | 54.55 | 53.97 | 54.09 | 26,565 | +0.01(+0.02%) |
Feb 08, 2022 | 53.55 | 54.40 | 53.55 | 54.08 | 44,857 | +0.51(+0.95%) |
Feb 07, 2022 | 53.51 | 53.79 | 53.43 | 53.57 | 46,500 | +0.27(+0.52%) |
Feb 04, 2022 | 52.85 | 53.96 | 52.69 | 53.30 | 26,834 | -0.13(-0.25%) |
Feb 03, 2022 | 53.49 | 53.74 | 53.43 | 54,797 | -1.45(-2.64%) | |
Feb 02, 2022 | 54.80 | 54.99 | 54.51 | 54.88 | 18,380 | +0.76(+1.39%) |