Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.65 | 46.10 | 44.57 | 45.35 | 15,302 | -0.46(-0.99%) |
Apr 28, 2022 | 45.28 | 45.86 | 45.25 | 45.81 | 4,750 | +0.78(+1.73%) |
Apr 27, 2022 | 44.56 | 45.21 | 44.35 | 45.03 | 24,719 | -0.09(-0.20%) |
Apr 26, 2022 | 46.51 | 46.77 | 45.10 | 45.12 | 25,602 | -1.59(-3.40%) |
Apr 25, 2022 | 46.29 | 46.71 | 46.10 | 46.71 | 10,653 | -0.13(-0.28%) |
Apr 22, 2022 | 47.22 | 47.85 | 45.89 | 46.84 | 45,823 | -0.49(-1.03%) |
Apr 21, 2022 | 48.23 | 48.40 | 47.33 | 47.33 | 8,871 | -0.16(-0.34%) |
Apr 20, 2022 | 47.13 | 47.77 | 44.95 | 47.50 | 11,999 | +0.75(+1.61%) |
Apr 19, 2022 | 45.88 | 46.88 | 45.68 | 46.74 | 20,689 | +0.48(+1.04%) |
Apr 18, 2022 | 46.17 | 46.56 | 45.46 | 46.26 | 15,644 | -0.19(-0.42%) |
Apr 14, 2022 | 45.00 | 46.86 | 45.00 | 46.46 | 15,828 | +0.03(+0.07%) |
Apr 13, 2022 | 45.57 | 46.44 | 45.39 | 46.43 | 25,098 | +0.78(+1.70%) |
Apr 12, 2022 | 46.21 | 46.57 | 45.55 | 45.65 | 13,997 | -0.56(-1.22%) |
Apr 11, 2022 | 46.97 | 46.99 | 46.15 | 46.21 | 5,620 | -0.05(-0.11%) |
Apr 08, 2022 | 46.51 | 46.51 | 46.15 | 46.26 | 9,577 | +0.04(+0.08%) |
Apr 07, 2022 | 46.00 | 46.22 | 46.00 | 46.22 | 2,366 | +0.48(+1.05%) |
Apr 06, 2022 | 45.93 | 46.12 | 45.06 | 45.74 | 4,802 | -0.95(-2.03%) |
Apr 05, 2022 | 46.79 | 46.99 | 46.69 | 46.69 | 2,714 | -0.98(-2.05%) |
Apr 04, 2022 | 47.44 | 47.80 | 47.44 | 47.67 | 3,150 | +0.46(+0.97%) |
Apr 01, 2022 | 47.11 | 47.39 | 47.04 | 47.21 | 2,642 | +0.50(+1.07%) |
Mar 31, 2022 | 47.28 | 47.45 | 46.71 | 46.71 | 4,455 | -0.78(-1.65%) |
Mar 30, 2022 | 48.35 | 48.35 | 47.48 | 47.49 | 3,117 | -1.70(-3.46%) |
Mar 29, 2022 | 48.49 | 49.31 | 48.42 | 49.20 | 5,586 | +1.97(+4.16%) |
Mar 28, 2022 | 47.29 | 47.29 | 46.92 | 47.23 | 4,429 | +0.02(+0.04%) |
Mar 25, 2022 | 47.34 | 47.38 | 46.99 | 47.21 | 2,653 | +0.19(+0.40%) |
Mar 24, 2022 | 46.95 | 47.24 | 46.89 | 47.02 | 3,452 | +0.00(+0.00%) |
Mar 23, 2022 | 47.46 | 47.46 | 47.02 | 47.02 | 2,912 | -1.41(-2.91%) |
Mar 22, 2022 | 48.44 | 48.44 | 48.36 | 48.43 | 1,749 | +0.22(+0.45%) |
Mar 21, 2022 | 48.53 | 48.65 | 48.15 | 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 | 47.63 | 48.55 | 4,452 | +0.65(+1.36%) |
Mar 16, 2022 | 46.79 | 48.26 | 46.76 | 47.90 | 7,405 | +2.10(+4.60%) |
Mar 15, 2022 | 45.87 | 46.04 | 45.24 | 45.79 | 15,906 | +0.20(+0.45%) |
Mar 14, 2022 | 45.99 | 46.44 | 45.40 | 45.59 | 4,647 | +0.62(+1.39%) |
Mar 11, 2022 | 46.03 | 46.03 | 44.16 | 44.97 | 14,896 | +0.35(+0.79%) |
Mar 10, 2022 | 44.94 | 45.18 | 44.46 | 44.61 | 4,669 | -0.60(-1.34%) |
Mar 09, 2022 | 44.94 | 45.56 | 44.58 | 45.21 | 5,809 | +2.61(+6.12%) |
Mar 08, 2022 | 42.86 | 43.67 | 42.10 | 42.61 | 10,108 | +0.29(+0.68%) |
Mar 07, 2022 | 44.05 | 44.05 | 42.10 | 42.32 | 16,907 | -1.82(-4.13%) |
Mar 04, 2022 | 44.44 | 44.44 | 44.03 | 44.14 | 2,241 | -2.64(-5.64%) |
Mar 03, 2022 | 46.96 | 46.96 | 46.78 | 46.78 | 2,028 | -1.78(-3.67%) |
Mar 02, 2022 | 48.09 | 48.78 | 48.09 | 48.56 | 3,869 | +0.40(+0.83%) |
Mar 01, 2022 | 50.04 | 50.04 | 48.15 | 48.16 | 6,596 | -2.32(-4.59%) |
Feb 28, 2022 | 50.80 | 50.80 | 50.32 | 50.48 | 2,370 | -0.56(-1.09%) |
Feb 25, 2022 | 50.49 | 51.04 | 50.49 | 51.04 | 3,659 | +1.24(+2.49%) |
Feb 24, 2022 | 48.81 | 49.81 | 48.62 | 49.80 | 7,545 | -1.34(-2.61%) |
Feb 23, 2022 | 51.61 | 51.61 | 51.13 | 51.13 | 1,064 | -1.02(-1.96%) |
Feb 22, 2022 | 52.64 | 52.64 | 51.73 | 52.15 | 23,318 | -1.05(-1.98%) |
Feb 18, 2022 | 53.21 | 0 | -0.33(-0.62%) | |||
Feb 17, 2022 | 54.18 | 54.18 | 53.51 | 53.54 | 1,461 | -1.12(-2.05%) |
Feb 16, 2022 | 53.66 | 54.73 | 53.66 | 54.66 | 7,640 | -0.21(-0.37%) |
Feb 15, 2022 | 54.85 | 54.90 | 54.72 | 54.87 | 1,980 | +0.67(+1.24%) |
Feb 14, 2022 | 54.55 | 54.79 | 53.90 | 54.20 | 3,001 | -0.76(-1.39%) |
Feb 11, 2022 | 56.23 | 56.23 | 54.96 | 54.96 | 1,000 | -0.86(-1.54%) |
Feb 10, 2022 | 56.65 | 56.65 | 55.75 | 55.82 | 13,881 | -0.33(-0.60%) |
Feb 09, 2022 | 56.15 | 56.23 | 56.01 | 56.15 | 2,456 | +0.94(+1.70%) |
Feb 08, 2022 | 55.27 | 55.37 | 55.21 | 55.21 | 684 | +0.29(+0.52%) |
Feb 07, 2022 | 55.25 | 55.25 | 54.93 | 54.93 | 2,496 | +0.31(+0.56%) |
Feb 04, 2022 | 54.10 | 54.87 | 54.10 | 54.62 | 2,095 | +0.06(+0.12%) |
Feb 03, 2022 | 54.87 | 55.10 | 54.47 | 54.55 | 6,995 | -1.11(-1.99%) |
Feb 02, 2022 | 55.76 | 55.81 | 55.47 | 55.66 | 3,566 | +0.76(+1.39%) |