Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.66 | 46.10 | 44.58 | 45.36 | 15,300 | -0.46(-0.99%) |
Apr 28, 2022 | 45.29 | 45.87 | 45.26 | 45.81 | 4,749 | +0.78(+1.73%) |
Apr 27, 2022 | 44.57 | 45.21 | 44.35 | 45.03 | 24,716 | -0.09(-0.20%) |
Apr 26, 2022 | 46.51 | 46.78 | 45.11 | 45.13 | 25,599 | -1.59(-3.40%) |
Apr 25, 2022 | 46.30 | 46.72 | 46.11 | 46.72 | 10,652 | -0.13(-0.28%) |
Apr 22, 2022 | 47.23 | 47.85 | 45.90 | 46.85 | 45,817 | -0.49(-1.03%) |
Apr 21, 2022 | 48.23 | 48.41 | 47.34 | 47.34 | 8,870 | -0.16(-0.34%) |
Apr 20, 2022 | 47.14 | 47.77 | 44.96 | 47.50 | 11,998 | +0.75(+1.61%) |
Apr 19, 2022 | 45.89 | 46.88 | 45.69 | 46.75 | 20,687 | +0.48(+1.04%) |
Apr 18, 2022 | 46.18 | 46.57 | 45.46 | 46.27 | 15,642 | -0.19(-0.42%) |
Apr 14, 2022 | 45.01 | 46.86 | 45.01 | 46.46 | 15,826 | +0.03(+0.07%) |
Apr 13, 2022 | 45.57 | 46.44 | 45.39 | 46.43 | 25,095 | +0.78(+1.70%) |
Apr 12, 2022 | 46.22 | 46.58 | 45.55 | 45.65 | 13,995 | -0.56(-1.22%) |
Apr 11, 2022 | 46.97 | 46.99 | 46.16 | 46.22 | 5,619 | -0.05(-0.11%) |
Apr 08, 2022 | 46.51 | 46.51 | 46.16 | 46.27 | 9,576 | +0.04(+0.08%) |
Apr 07, 2022 | 46.01 | 46.23 | 46.01 | 46.23 | 2,366 | +0.48(+1.05%) |
Apr 06, 2022 | 45.94 | 46.13 | 45.06 | 45.75 | 4,801 | -0.95(-2.03%) |
Apr 05, 2022 | 46.80 | 46.99 | 46.70 | 46.70 | 2,713 | -0.98(-2.05%) |
Apr 04, 2022 | 47.45 | 47.80 | 47.45 | 47.68 | 3,150 | +0.46(+0.97%) |
Apr 01, 2022 | 47.12 | 47.39 | 47.05 | 47.22 | 2,642 | +0.50(+1.07%) |
Mar 31, 2022 | 47.29 | 47.46 | 46.72 | 46.72 | 4,455 | -0.78(-1.65%) |
Mar 30, 2022 | 48.36 | 48.36 | 47.49 | 47.50 | 3,117 | -1.70(-3.46%) |
Mar 29, 2022 | 48.50 | 49.32 | 48.43 | 49.20 | 5,585 | +1.97(+4.16%) |
Mar 28, 2022 | 47.29 | 47.29 | 46.92 | 47.24 | 4,428 | +0.02(+0.04%) |
Mar 25, 2022 | 47.34 | 47.38 | 46.99 | 47.22 | 2,653 | +0.19(+0.40%) |
Mar 24, 2022 | 46.95 | 47.24 | 46.89 | 47.03 | 3,451 | +0.00(+0.00%) |
Mar 23, 2022 | 47.47 | 47.47 | 47.03 | 47.03 | 2,911 | -1.41(-2.91%) |
Mar 22, 2022 | 48.45 | 48.45 | 48.37 | 48.44 | 1,748 | +0.22(+0.45%) |
Mar 21, 2022 | 48.54 | 48.65 | 48.16 | 48.22 | 5,146 | -0.94(-1.91%) |
Mar 18, 2022 | 48.20 | 49.16 | 48.20 | 49.16 | 2,653 | +0.61(+1.25%) |
Mar 17, 2022 | 47.89 | 48.80 | 47.64 | 48.56 | 4,452 | +0.65(+1.36%) |
Mar 16, 2022 | 46.80 | 48.26 | 46.77 | 47.90 | 7,404 | +2.10(+4.60%) |
Mar 15, 2022 | 45.88 | 46.04 | 45.25 | 45.80 | 15,904 | +0.20(+0.45%) |
Mar 14, 2022 | 45.99 | 46.44 | 45.41 | 45.60 | 4,646 | +0.62(+1.39%) |
Mar 11, 2022 | 46.03 | 46.03 | 44.16 | 44.97 | 14,895 | +0.35(+0.79%) |
Mar 10, 2022 | 44.95 | 45.18 | 44.47 | 44.62 | 4,668 | -0.60(-1.34%) |
Mar 09, 2022 | 44.95 | 45.56 | 44.58 | 45.22 | 5,808 | +2.61(+6.12%) |
Mar 08, 2022 | 42.86 | 43.67 | 42.11 | 42.61 | 10,107 | +0.29(+0.68%) |
Mar 07, 2022 | 44.06 | 44.06 | 42.11 | 42.32 | 16,905 | -1.82(-4.13%) |
Mar 04, 2022 | 44.45 | 44.45 | 44.04 | 44.15 | 2,241 | -2.64(-5.64%) |
Mar 03, 2022 | 46.96 | 46.96 | 46.79 | 46.79 | 2,027 | -1.78(-3.67%) |
Mar 02, 2022 | 48.10 | 48.78 | 48.10 | 48.57 | 3,868 | +0.40(+0.83%) |
Mar 01, 2022 | 50.04 | 50.04 | 48.16 | 48.17 | 6,595 | -2.32(-4.59%) |
Feb 28, 2022 | 50.81 | 50.81 | 50.33 | 50.49 | 2,370 | -0.56(-1.09%) |
Feb 25, 2022 | 50.50 | 51.04 | 50.50 | 51.04 | 3,659 | +1.24(+2.49%) |
Feb 24, 2022 | 48.82 | 49.82 | 48.63 | 49.80 | 7,544 | -1.34(-2.61%) |
Feb 23, 2022 | 51.62 | 51.62 | 51.14 | 51.14 | 1,064 | -1.02(-1.96%) |
Feb 22, 2022 | 52.65 | 52.65 | 51.74 | 52.16 | 23,315 | -1.05(-1.98%) |
Feb 18, 2022 | 53.22 | 0 | -0.33(-0.62%) | |||
Feb 17, 2022 | 54.18 | 54.18 | 53.52 | 53.55 | 1,461 | -1.12(-2.05%) |
Feb 16, 2022 | 53.66 | 54.74 | 53.66 | 54.67 | 7,639 | -0.21(-0.37%) |
Feb 15, 2022 | 54.86 | 54.91 | 54.73 | 54.88 | 1,979 | +0.67(+1.24%) |
Feb 14, 2022 | 54.55 | 54.80 | 53.91 | 54.20 | 3,000 | -0.76(-1.39%) |
Feb 11, 2022 | 56.24 | 56.24 | 54.97 | 54.97 | 1,000 | -0.86(-1.54%) |
Feb 10, 2022 | 56.66 | 56.66 | 55.76 | 55.82 | 13,880 | -0.33(-0.60%) |
Feb 09, 2022 | 56.16 | 56.24 | 56.02 | 56.16 | 2,456 | +0.94(+1.70%) |
Feb 08, 2022 | 55.28 | 55.38 | 55.22 | 55.22 | 684 | +0.29(+0.52%) |
Feb 07, 2022 | 55.25 | 55.25 | 54.93 | 54.93 | 2,495 | +0.31(+0.56%) |
Feb 04, 2022 | 54.10 | 54.87 | 54.10 | 54.63 | 2,095 | +0.07(+0.12%) |
Feb 03, 2022 | 54.88 | 55.11 | 54.48 | 54.56 | 6,994 | -1.11(-1.99%) |
Feb 02, 2022 | 55.77 | 55.82 | 55.48 | 55.67 | 3,566 | +0.76(+1.39%) |