Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.91 | 53.10 | 51.62 | 51.78 | 91,226 | -1.44(-2.71%) |
Apr 28, 2022 | 53.12 | 53.52 | 51.92 | 53.22 | 55,787 | +0.50(+0.95%) |
Apr 27, 2022 | 53.05 | 53.80 | 52.61 | 52.72 | 79,946 | -0.45(-0.85%) |
Apr 26, 2022 | 53.01 | 53.52 | 52.75 | 53.17 | 109,893 | -0.29(-0.54%) |
Apr 25, 2022 | 53.47 | 53.62 | 52.87 | 53.46 | 63,802 | -0.40(-0.74%) |
Apr 22, 2022 | 54.45 | 54.74 | 53.78 | 53.86 | 77,435 | -0.83(-1.52%) |
Apr 21, 2022 | 54.73 | 55.35 | 54.36 | 54.69 | 69,880 | +0.13(+0.24%) |
Apr 20, 2022 | 54.38 | 55.07 | 54.28 | 54.56 | 100,385 | +0.18(+0.33%) |
Apr 19, 2022 | 53.44 | 54.55 | 53.44 | 54.38 | 72,594 | +0.94(+1.76%) |
Apr 18, 2022 | 53.49 | 54.09 | 53.06 | 53.44 | 143,133 | -0.30(-0.56%) |
Apr 14, 2022 | 53.48 | 54.49 | 52.95 | 53.74 | 155,412 | +0.46(+0.86%) |
Apr 13, 2022 | 53.14 | 53.54 | 52.70 | 53.28 | 108,724 | +0.58(+1.10%) |
Apr 12, 2022 | 52.41 | 53.19 | 51.40 | 52.70 | 162,039 | +0.54(+1.04%) |
Apr 11, 2022 | 50.65 | 52.41 | 50.12 | 52.16 | 218,789 | +1.51(+2.98%) |
Apr 08, 2022 | 49.68 | 50.75 | 49.19 | 50.65 | 131,709 | +1.22(+2.47%) |
Apr 07, 2022 | 49.01 | 49.77 | 48.91 | 49.43 | 96,106 | +0.13(+0.26%) |
Apr 06, 2022 | 48.02 | 50.00 | 47.91 | 49.30 | 213,109 | +1.05(+2.18%) |
Apr 05, 2022 | 46.09 | 48.71 | 46.09 | 48.25 | 178,603 | +2.43(+5.30%) |
Apr 04, 2022 | 46.74 | 47.20 | 45.79 | 45.82 | 116,221 | -0.78(-1.67%) |
Apr 01, 2022 | 45.71 | 46.75 | 45.71 | 46.60 | 103,663 | +0.79(+1.72%) |
Mar 31, 2022 | 45.50 | 46.20 | 44.84 | 45.81 | 118,164 | +0.40(+0.88%) |
Mar 30, 2022 | 45.68 | 46.16 | 45.27 | 45.41 | 93,397 | -0.41(-0.89%) |
Mar 29, 2022 | 44.48 | 46.81 | 43.65 | 45.82 | 97,518 | +1.71(+3.88%) |
Mar 28, 2022 | 44.96 | 45.13 | 43.43 | 44.11 | 61,056 | -1.12(-2.48%) |
Mar 25, 2022 | 45.24 | 45.76 | 44.91 | 45.23 | 82,501 | +0.33(+0.73%) |
Mar 24, 2022 | 44.35 | 45.13 | 44.30 | 44.90 | 176,093 | +0.56(+1.26%) |
Mar 23, 2022 | 45.49 | 45.49 | 44.22 | 44.34 | 80,667 | -1.47(-3.21%) |
Mar 22, 2022 | 47.86 | 47.86 | 45.59 | 45.81 | 109,144 | -1.78(-3.74%) |
Mar 21, 2022 | 47.87 | 48.11 | 47.31 | 47.59 | 120,271 | -0.20(-0.42%) |
Mar 18, 2022 | 46.63 | 48.00 | 46.29 | 47.79 | 222,307 | +1.21(+2.60%) |
Mar 17, 2022 | 45.67 | 46.88 | 45.62 | 46.58 | 110,738 | +0.66(+1.44%) |
Mar 16, 2022 | 45.28 | 46.41 | 44.40 | 45.92 | 128,731 | +0.92(+2.04%) |
Mar 15, 2022 | 45.05 | 45.45 | 44.29 | 45.00 | 85,866 | +0.25(+0.56%) |
Mar 14, 2022 | 43.90 | 45.07 | 43.29 | 44.75 | 91,852 | +1.09(+2.50%) |
Mar 11, 2022 | 44.76 | 45.00 | 43.56 | 43.66 | 58,166 | -1.06(-2.37%) |
Mar 10, 2022 | 44.92 | 45.25 | 44.08 | 44.72 | 49,587 | -0.98(-2.14%) |
Mar 09, 2022 | 45.65 | 45.97 | 45.45 | 45.70 | 65,052 | +0.93(+2.08%) |
Mar 08, 2022 | 45.44 | 46.20 | 44.76 | 44.77 | 111,050 | -0.87(-1.91%) |
Mar 07, 2022 | 47.60 | 47.60 | 45.49 | 45.64 | 108,171 | -1.96(-4.12%) |
Mar 04, 2022 | 47.96 | 48.29 | 47.47 | 47.60 | 53,487 | -0.76(-1.57%) |
Mar 03, 2022 | 49.03 | 49.39 | 48.20 | 48.36 | 83,156 | -0.51(-1.04%) |
Mar 02, 2022 | 47.82 | 49.20 | 47.82 | 48.87 | 134,283 | +0.65(+1.35%) |
Mar 01, 2022 | 49.33 | 49.91 | 47.89 | 48.22 | 156,283 | -1.11(-2.25%) |
Feb 28, 2022 | 46.88 | 49.92 | 46.88 | 49.33 | 193,162 | +1.74(+3.66%) |
Feb 25, 2022 | 48.50 | 48.27 | 47.20 | 47.59 | 259,348 | +1.07(+2.30%) |
Feb 24, 2022 | 45.29 | 46.52 | 44.78 | 46.52 | 256,387 | +0.43(+0.93%) |
Feb 23, 2022 | 46.37 | 47.18 | 45.53 | 46.09 | 116,413 | +0.07(+0.15%) |
Feb 22, 2022 | 46.67 | 46.89 | 45.60 | 46.02 | 136,728 | -0.67(-1.43%) |
Feb 18, 2022 | 46.69 | 0 | -0.52(-1.10%) | |||
Feb 17, 2022 | 46.63 | 47.40 | 45.90 | 47.21 | 114,664 | +0.17(+0.36%) |
Feb 16, 2022 | 45.97 | 47.13 | 45.67 | 47.04 | 181,770 | +0.99(+2.15%) |
Feb 15, 2022 | 44.65 | 46.12 | 44.65 | 46.05 | 255,174 | +1.67(+3.76%) |
Feb 14, 2022 | 43.79 | 44.54 | 43.79 | 44.38 | 248,686 | +0.70(+1.60%) |
Feb 11, 2022 | 43.77 | 44.55 | 43.49 | 43.68 | 192,873 | +0.10(+0.23%) |
Feb 10, 2022 | 43.84 | 44.75 | 43.36 | 43.58 | 149,955 | -0.79(-1.78%) |
Feb 09, 2022 | 44.84 | 45.18 | 44.20 | 44.37 | 191,499 | -0.14(-0.31%) |
Feb 08, 2022 | 43.49 | 44.73 | 43.37 | 44.51 | 122,194 | +0.86(+1.97%) |
Feb 07, 2022 | 44.32 | 44.61 | 43.06 | 43.65 | 90,941 | -0.30(-0.68%) |
Feb 04, 2022 | 43.83 | 44.58 | 42.95 | 43.95 | 115,003 | -0.27(-0.61%) |
Feb 03, 2022 | 44.11 | 44.05 | 44.22 | 139,614 | -0.25(-0.56%) | |
Feb 02, 2022 | 44.37 | 45.95 | 44.31 | 44.47 | 216,177 | -0.12(-0.27%) |