Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.23 | 47.23 | 46.56 | 46.56 | 2,894 | -0.87(-1.83%) |
Apr 28, 2022 | 47.22 | 47.43 | 46.92 | 47.43 | 1,908 | +0.21(+0.43%) |
Apr 27, 2022 | 47.88 | 47.88 | 47.15 | 47.22 | 8,907 | -0.70(-1.47%) |
Apr 26, 2022 | 48.09 | 48.15 | 47.92 | 47.92 | 1,192 | -0.11(-0.23%) |
Apr 25, 2022 | 47.96 | 48.14 | 47.81 | 48.03 | 1,676 | +0.79(+1.68%) |
Apr 22, 2022 | 47.44 | 47.44 | 47.14 | 47.24 | 1,343 | -0.13(-0.28%) |
Apr 21, 2022 | 47.40 | 47.40 | 47.33 | 47.37 | 395 | -0.74(-1.54%) |
Apr 20, 2022 | 47.61 | 48.11 | 47.61 | 48.11 | 1,341 | +0.84(+1.78%) |
Apr 19, 2022 | 47.27 | 47.49 | 47.27 | 47.27 | 5,733 | -0.46(-0.97%) |
Apr 18, 2022 | 48.21 | 48.21 | 47.73 | 47.73 | 6,742 | -0.54(-1.11%) |
Apr 14, 2022 | 49.11 | 49.11 | 48.22 | 48.27 | 3,484 | -0.91(-1.85%) |
Apr 13, 2022 | 48.83 | 49.18 | 48.83 | 49.18 | 2,021 | +0.32(+0.66%) |
Apr 12, 2022 | 49.41 | 49.45 | 48.86 | 48.86 | 2,673 | -0.10(-0.20%) |
Apr 11, 2022 | 49.27 | 49.27 | 48.95 | 48.95 | 845 | -0.75(-1.50%) |
Apr 08, 2022 | 49.73 | 49.85 | 49.57 | 49.70 | 4,905 | -0.64(-1.27%) |
Apr 07, 2022 | 50.48 | 50.48 | 50.26 | 50.34 | 6,388 | -0.38(-0.75%) |
Apr 06, 2022 | 50.36 | 50.82 | 50.07 | 50.72 | 3,308 | -0.47(-0.91%) |
Apr 05, 2022 | 52.31 | 52.31 | 51.19 | 51.19 | 5,830 | -1.28(-2.44%) |
Apr 04, 2022 | 52.06 | 52.47 | 52.06 | 52.47 | 1,266 | +0.12(+0.23%) |
Apr 01, 2022 | 51.56 | 52.45 | 51.56 | 52.35 | 10,200 | +0.24(+0.47%) |
Mar 31, 2022 | 52.09 | 52.28 | 52.09 | 52.10 | 10,059 | +0.01(+0.02%) |
Mar 30, 2022 | 51.49 | 52.09 | 51.49 | 52.09 | 5,147 | +0.13(+0.24%) |
Mar 29, 2022 | 51.96 | 52.11 | 51.93 | 51.96 | 7,955 | +0.42(+0.82%) |
Mar 28, 2022 | 51.11 | 51.54 | 51.11 | 51.54 | 1,722 | +0.64(+1.26%) |
Mar 25, 2022 | 51.15 | 51.15 | 50.67 | 50.90 | 3,670 | -0.57(-1.11%) |
Mar 24, 2022 | 50.96 | 51.47 | 50.96 | 51.47 | 919 | +0.12(+0.24%) |
Mar 23, 2022 | 51.03 | 51.35 | 51.00 | 51.35 | 4,074 | +0.32(+0.62%) |
Mar 22, 2022 | 51.01 | 51.11 | 51.00 | 51.03 | 6,502 | -0.23(-0.46%) |
Mar 21, 2022 | 51.53 | 51.69 | 51.26 | 51.27 | 1,931 | -0.96(-1.84%) |
Mar 18, 2022 | 51.94 | 52.23 | 51.79 | 52.23 | 3,608 | +0.08(+0.15%) |
Mar 17, 2022 | 51.76 | 52.26 | 51.76 | 52.15 | 4,269 | +0.74(+1.44%) |
Mar 16, 2022 | 50.91 | 51.41 | 50.91 | 51.41 | 9,840 | +0.84(+1.66%) |
Mar 15, 2022 | 50.35 | 50.65 | 50.21 | 50.57 | 2,784 | +0.75(+1.51%) |
Mar 14, 2022 | 50.27 | 50.29 | 49.82 | 49.82 | 22,584 | -1.11(-2.18%) |
Mar 11, 2022 | 51.09 | 51.26 | 50.86 | 50.93 | 25,343 | -0.03(-0.06%) |
Mar 10, 2022 | 51.09 | 51.11 | 50.64 | 50.96 | 28,037 | -0.83(-1.61%) |
Mar 09, 2022 | 51.93 | 52.09 | 51.79 | 51.79 | 2,119 | +0.18(+0.36%) |
Mar 08, 2022 | 51.38 | 51.65 | 51.23 | 51.61 | 4,648 | -0.42(-0.81%) |
Mar 07, 2022 | 52.30 | 52.61 | 52.03 | 52.03 | 3,058 | -0.92(-1.74%) |
Mar 04, 2022 | 53.23 | 53.33 | 52.93 | 52.96 | 28,295 | -0.00(-0.01%) |
Mar 03, 2022 | 52.76 | 53.07 | 52.75 | 52.96 | 2,869 | +0.31(+0.60%) |
Mar 02, 2022 | 53.28 | 53.28 | 52.65 | 52.65 | 9,429 | -1.14(-2.12%) |
Mar 01, 2022 | 53.65 | 54.20 | 53.65 | 53.79 | 4,818 | -0.08(-0.15%) |
Feb 28, 2022 | 53.13 | 53.87 | 53.13 | 53.87 | 1,899 | +0.86(+1.62%) |
Feb 25, 2022 | 52.86 | 53.03 | 52.92 | 53.01 | 2,508 | +0.41(+0.78%) |
Feb 24, 2022 | 51.95 | 52.68 | 51.95 | 52.60 | 8,757 | +0.22(+0.43%) |
Feb 23, 2022 | 52.82 | 52.86 | 52.38 | 52.38 | 7,874 | -0.70(-1.33%) |
Feb 22, 2022 | 52.90 | 53.08 | 52.90 | 53.08 | 3,825 | -0.01(-0.02%) |
Feb 18, 2022 | 53.09 | 0 | +0.25(+0.46%) | |||
Feb 17, 2022 | 52.97 | 53.07 | 52.85 | 52.85 | 1,369 | -0.04(-0.07%) |
Feb 16, 2022 | 52.99 | 53.03 | 52.58 | 52.88 | 4,379 | +0.06(+0.11%) |
Feb 15, 2022 | 53.32 | 53.32 | 52.83 | 52.83 | 2,168 | -0.53(-1.00%) |
Feb 14, 2022 | 53.57 | 53.57 | 53.33 | 53.36 | 1,852 | -0.64(-1.19%) |
Feb 11, 2022 | 53.65 | 54.01 | 53.50 | 54.01 | 2,462 | +0.43(+0.80%) |
Feb 10, 2022 | 54.26 | 54.26 | 53.58 | 53.58 | 10,613 | -0.95(-1.74%) |
Feb 09, 2022 | 54.59 | 54.78 | 54.53 | 54.53 | 5,268 | +0.19(+0.35%) |
Feb 08, 2022 | 54.58 | 54.60 | 54.34 | 54.34 | 7,417 | -0.29(-0.53%) |
Feb 07, 2022 | 54.45 | 54.63 | 54.36 | 54.63 | 3,795 | +0.18(+0.33%) |
Feb 04, 2022 | 55.10 | 55.10 | 54.45 | 54.45 | 2,762 | -0.82(-1.49%) |
Feb 03, 2022 | 55.26 | 55.40 | 55.28 | 2,881 | -0.68(-1.22%) | |
Feb 02, 2022 | 56.09 | 56.28 | 55.96 | 55.96 | 1,426 | -0.03(-0.05%) |