Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.53 | 44.89 | 43.03 | 43.16 | 468,874 | -1.60(-3.58%) |
Apr 28, 2022 | 45.52 | 45.60 | 43.85 | 44.77 | 369,687 | +0.40(+0.89%) |
Apr 27, 2022 | 44.23 | 44.94 | 43.94 | 44.37 | 524,990 | +0.16(+0.36%) |
Apr 26, 2022 | 45.02 | 45.26 | 44.05 | 44.21 | 504,228 | -1.20(-2.64%) |
Apr 25, 2022 | 44.88 | 45.73 | 44.09 | 45.41 | 539,719 | +0.24(+0.52%) |
Apr 22, 2022 | 44.30 | 45.98 | 44.02 | 45.17 | 565,783 | +0.14(+0.31%) |
Apr 21, 2022 | 45.90 | 46.29 | 44.97 | 45.03 | 506,467 | -0.55(-1.20%) |
Apr 20, 2022 | 45.65 | 46.18 | 45.48 | 45.58 | 462,286 | +0.42(+0.92%) |
Apr 19, 2022 | 43.66 | 45.25 | 43.56 | 45.16 | 434,733 | +1.88(+4.34%) |
Apr 18, 2022 | 42.94 | 43.48 | 42.72 | 43.28 | 457,875 | +0.18(+0.42%) |
Apr 14, 2022 | 44.59 | 44.75 | 42.94 | 43.11 | 445,342 | -1.37(-3.08%) |
Apr 13, 2022 | 44.09 | 44.68 | 43.80 | 44.47 | 401,495 | +0.02(+0.04%) |
Apr 12, 2022 | 44.73 | 45.42 | 44.17 | 44.45 | 395,598 | -0.19(-0.42%) |
Apr 11, 2022 | 44.31 | 45.41 | 44.31 | 44.64 | 410,627 | +0.28(+0.64%) |
Apr 08, 2022 | 44.23 | 44.90 | 43.93 | 44.36 | 560,219 | +0.17(+0.38%) |
Apr 07, 2022 | 45.13 | 45.13 | 43.79 | 44.19 | 448,203 | -0.67(-1.50%) |
Apr 06, 2022 | 45.21 | 45.41 | 44.73 | 44.87 | 438,759 | -0.61(-1.34%) |
Apr 05, 2022 | 46.17 | 46.58 | 45.40 | 45.47 | 391,035 | -0.55(-1.20%) |
Apr 04, 2022 | 46.81 | 46.84 | 45.72 | 46.03 | 436,753 | -0.99(-2.11%) |
Apr 01, 2022 | 47.39 | 48.14 | 46.41 | 47.02 | 633,811 | -0.07(-0.16%) |
Mar 31, 2022 | 47.75 | 48.55 | 47.07 | 47.09 | 415,020 | -0.66(-1.37%) |
Mar 30, 2022 | 50.21 | 50.21 | 47.31 | 47.75 | 528,618 | -2.59(-5.14%) |
Mar 29, 2022 | 49.68 | 50.37 | 49.16 | 50.34 | 426,180 | +1.62(+3.33%) |
Mar 28, 2022 | 48.67 | 48.72 | 47.79 | 48.72 | 253,786 | -0.29(-0.59%) |
Mar 25, 2022 | 47.93 | 49.06 | 47.93 | 49.01 | 309,414 | +1.02(+2.13%) |
Mar 24, 2022 | 47.75 | 48.33 | 47.14 | 47.98 | 325,556 | +0.61(+1.29%) |
Mar 23, 2022 | 49.39 | 49.39 | 47.30 | 47.38 | 323,383 | -2.58(-5.16%) |
Mar 22, 2022 | 49.60 | 50.12 | 49.57 | 49.95 | 436,990 | +0.83(+1.70%) |
Mar 21, 2022 | 49.63 | 50.33 | 48.52 | 49.12 | 341,220 | -0.59(-1.19%) |
Mar 18, 2022 | 49.76 | 49.97 | 48.10 | 49.71 | 907,757 | +0.03(+0.06%) |
Mar 17, 2022 | 50.05 | 50.19 | 49.38 | 49.68 | 232,319 | -1.03(-2.03%) |
Mar 16, 2022 | 49.60 | 50.88 | 49.07 | 50.71 | 457,726 | +1.64(+3.34%) |
Mar 15, 2022 | 49.51 | 49.75 | 48.35 | 49.07 | 342,951 | -0.08(-0.17%) |
Mar 14, 2022 | 51.19 | 51.31 | 48.74 | 49.16 | 440,785 | -0.98(-1.96%) |
Mar 11, 2022 | 49.91 | 51.11 | 49.39 | 50.14 | 357,075 | +0.54(+1.10%) |
Mar 10, 2022 | 48.39 | 49.60 | 48.14 | 49.60 | 418,286 | +0.50(+1.01%) |
Mar 09, 2022 | 49.51 | 49.98 | 48.85 | 49.10 | 336,602 | +1.15(+2.40%) |
Mar 08, 2022 | 48.56 | 49.27 | 47.39 | 47.95 | 539,757 | +0.04(+0.08%) |
Mar 07, 2022 | 49.82 | 50.05 | 47.79 | 47.91 | 531,607 | -2.15(-4.29%) |
Mar 04, 2022 | 50.94 | 51.34 | 49.65 | 50.05 | 474,937 | -2.09(-4.01%) |
Mar 03, 2022 | 52.36 | 52.59 | 51.57 | 52.14 | 279,798 | -0.07(-0.13%) |
Mar 02, 2022 | 50.30 | 52.57 | 49.96 | 52.21 | 414,711 | +2.68(+5.41%) |
Mar 01, 2022 | 51.52 | 51.69 | 48.94 | 49.53 | 643,017 | -2.36(-4.55%) |
Feb 28, 2022 | 50.11 | 52.04 | 50.10 | 51.89 | 572,518 | +0.41(+0.80%) |
Feb 25, 2022 | 49.44 | 51.60 | 49.97 | 51.48 | 317,281 | +2.53(+5.17%) |
Feb 24, 2022 | 48.72 | 49.12 | 46.65 | 48.95 | 521,113 | -0.96(-1.91%) |
Feb 23, 2022 | 50.85 | 51.39 | 49.73 | 49.90 | 386,376 | -0.69(-1.37%) |
Feb 22, 2022 | 50.49 | 51.01 | 50.02 | 50.60 | 373,060 | +0.11(+0.22%) |
Feb 18, 2022 | 50.49 | 0 | +0.57(+1.14%) | |||
Feb 17, 2022 | 50.11 | 50.63 | 49.60 | 49.91 | 368,825 | -0.83(-1.64%) |
Feb 16, 2022 | 50.17 | 51.22 | 49.80 | 50.75 | 306,051 | +0.06(+0.11%) |
Feb 15, 2022 | 49.75 | 50.78 | 49.63 | 50.69 | 310,209 | +1.68(+3.42%) |
Feb 14, 2022 | 49.29 | 49.60 | 48.60 | 49.01 | 309,873 | +0.04(+0.08%) |
Feb 11, 2022 | 48.87 | 49.68 | 48.61 | 48.98 | 281,421 | -0.10(-0.21%) |
Feb 10, 2022 | 49.51 | 49.96 | 48.81 | 49.08 | 372,474 | -0.31(-0.63%) |
Feb 09, 2022 | 49.90 | 50.07 | 48.71 | 49.39 | 368,237 | -0.51(-1.01%) |
Feb 08, 2022 | 48.78 | 50.17 | 48.78 | 49.90 | 423,868 | +1.51(+3.12%) |
Feb 07, 2022 | 48.27 | 48.62 | 47.61 | 48.39 | 408,972 | +0.54(+1.14%) |
Feb 04, 2022 | 47.74 | 48.44 | 47.23 | 47.84 | 287,383 | +0.09(+0.20%) |
Feb 03, 2022 | 48.11 | 47.75 | 320,852 | -0.14(-0.29%) | ||
Feb 02, 2022 | 48.13 | 48.52 | 47.10 | 47.89 | 475,895 | -0.76(-1.56%) |