Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.31 | 51.43 | 49.64 | 49.81 | 377,410 | -1.63(-3.16%) |
Apr 28, 2022 | 51.51 | 51.71 | 51.20 | 51.44 | 447,811 | +0.05(+0.09%) |
Apr 27, 2022 | 51.79 | 51.88 | 51.20 | 51.40 | 483,696 | -0.23(-0.44%) |
Apr 26, 2022 | 52.59 | 52.70 | 51.63 | 51.63 | 274,860 | -1.08(-2.05%) |
Apr 25, 2022 | 52.83 | 52.96 | 51.89 | 52.70 | 332,384 | -0.22(-0.41%) |
Apr 22, 2022 | 53.84 | 53.84 | 52.42 | 52.92 | 329,659 | -1.43(-2.63%) |
Apr 21, 2022 | 55.81 | 55.93 | 54.30 | 54.35 | 390,158 | -1.34(-2.41%) |
Apr 20, 2022 | 54.88 | 59.04 | 54.85 | 55.70 | 843,016 | +2.20(+4.12%) |
Apr 19, 2022 | 53.39 | 53.73 | 53.30 | 53.49 | 297,323 | -0.16(-0.31%) |
Apr 18, 2022 | 54.13 | 54.56 | 53.58 | 53.66 | 256,948 | -0.52(-0.96%) |
Apr 14, 2022 | 53.88 | 54.47 | 53.72 | 54.18 | 318,240 | +0.39(+0.73%) |
Apr 13, 2022 | 53.56 | 54.06 | 52.75 | 53.78 | 453,181 | +0.37(+0.68%) |
Apr 12, 2022 | 53.79 | 54.04 | 53.39 | 53.42 | 227,230 | -0.15(-0.27%) |
Apr 11, 2022 | 53.67 | 53.81 | 53.07 | 53.56 | 379,662 | +0.06(+0.12%) |
Apr 08, 2022 | 53.47 | 53.84 | 53.13 | 53.50 | 279,193 | +0.33(+0.62%) |
Apr 07, 2022 | 52.81 | 53.39 | 52.39 | 53.17 | 338,808 | +0.48(+0.92%) |
Apr 06, 2022 | 52.31 | 53.07 | 52.31 | 52.69 | 331,207 | +0.38(+0.72%) |
Apr 05, 2022 | 51.84 | 52.89 | 51.84 | 52.31 | 328,348 | +0.29(+0.56%) |
Apr 04, 2022 | 52.25 | 52.37 | 51.86 | 52.02 | 290,225 | -0.24(-0.46%) |
Apr 01, 2022 | 52.02 | 52.31 | 51.71 | 52.26 | 228,303 | +0.35(+0.67%) |
Mar 31, 2022 | 51.51 | 52.23 | 51.07 | 51.91 | 380,740 | +0.51(+1.00%) |
Mar 30, 2022 | 50.88 | 51.52 | 50.79 | 51.40 | 370,095 | +0.80(+1.57%) |
Mar 29, 2022 | 50.08 | 50.72 | 50.06 | 50.60 | 359,557 | +0.53(+1.06%) |
Mar 28, 2022 | 49.89 | 50.23 | 49.70 | 50.07 | 307,640 | +0.09(+0.18%) |
Mar 25, 2022 | 49.13 | 49.98 | 48.80 | 49.98 | 607,835 | +1.18(+2.42%) |
Mar 24, 2022 | 48.74 | 49.01 | 48.41 | 48.80 | 257,602 | +0.24(+0.49%) |
Mar 23, 2022 | 49.15 | 49.16 | 48.54 | 48.56 | 317,632 | -0.48(-0.97%) |
Mar 22, 2022 | 48.89 | 49.19 | 48.71 | 49.04 | 262,894 | +0.09(+0.19%) |
Mar 21, 2022 | 49.19 | 49.24 | 48.73 | 48.95 | 338,636 | -0.11(-0.22%) |
Mar 18, 2022 | 49.14 | 49.26 | 48.89 | 49.06 | 409,795 | -0.22(-0.45%) |
Mar 17, 2022 | 48.85 | 49.59 | 48.82 | 49.27 | 454,400 | +0.40(+0.82%) |
Mar 16, 2022 | 49.01 | 49.25 | 48.31 | 48.87 | 332,725 | -0.05(-0.11%) |
Mar 15, 2022 | 49.11 | 49.16 | 48.53 | 48.93 | 322,098 | -0.02(-0.04%) |
Mar 14, 2022 | 49.45 | 49.46 | 48.84 | 48.95 | 396,831 | -0.34(-0.69%) |
Mar 11, 2022 | 49.29 | 49.67 | 49.08 | 49.28 | 384,264 | +0.13(+0.26%) |
Mar 10, 2022 | 48.72 | 49.42 | 49.16 | 406,178 | +0.32(+0.66%) | |
Mar 09, 2022 | 48.75 | 49.10 | 48.20 | 48.84 | 445,654 | +0.30(+0.62%) |
Mar 08, 2022 | 49.26 | 49.31 | 48.44 | 48.53 | 451,362 | -0.69(-1.40%) |
Mar 07, 2022 | 48.81 | 49.31 | 48.48 | 49.22 | 358,554 | +0.63(+1.31%) |
Mar 04, 2022 | 47.88 | 49.10 | 47.75 | 48.59 | 382,342 | +0.23(+0.47%) |
Mar 03, 2022 | 48.41 | 48.91 | 48.30 | 48.36 | 306,222 | +0.09(+0.19%) |
Mar 02, 2022 | 46.83 | 48.40 | 46.83 | 48.27 | 424,867 | +1.65(+3.54%) |
Mar 01, 2022 | 46.70 | 47.24 | 46.28 | 46.62 | 311,588 | -0.15(-0.33%) |
Feb 28, 2022 | 46.47 | 46.93 | 46.43 | 46.78 | 632,114 | -0.17(-0.37%) |
Feb 25, 2022 | 46.74 | 47.21 | 46.82 | 46.95 | 416,642 | +0.51(+1.09%) |
Feb 24, 2022 | 45.93 | 46.53 | 45.76 | 46.44 | 586,734 | -0.36(-0.77%) |
Feb 23, 2022 | 47.45 | 47.67 | 46.54 | 46.80 | 292,436 | -0.47(-1.00%) |
Feb 22, 2022 | 47.12 | 47.36 | 46.83 | 47.27 | 282,515 | +0.15(+0.31%) |
Feb 18, 2022 | 47.13 | 0 | -0.89(-1.85%) | |||
Feb 17, 2022 | 47.70 | 48.21 | 47.69 | 48.02 | 233,776 | +0.05(+0.11%) |
Feb 16, 2022 | 47.36 | 48.37 | 47.36 | 47.96 | 322,099 | +0.61(+1.28%) |
Feb 15, 2022 | 47.08 | 47.47 | 46.83 | 47.36 | 368,744 | +0.43(+0.91%) |
Feb 14, 2022 | 46.69 | 47.00 | 46.20 | 46.93 | 707,026 | +0.34(+0.74%) |
Feb 11, 2022 | 46.52 | 46.91 | 46.28 | 46.59 | 421,640 | +0.03(+0.06%) |
Feb 10, 2022 | 47.00 | 47.33 | 46.42 | 46.56 | 247,041 | -0.63(-1.34%) |
Feb 09, 2022 | 47.13 | 47.37 | 46.70 | 47.19 | 276,579 | +0.28(+0.60%) |
Feb 08, 2022 | 46.35 | 47.02 | 46.35 | 46.91 | 305,052 | +0.42(+0.90%) |
Feb 07, 2022 | 46.56 | 46.67 | 46.21 | 46.49 | 252,709 | +0.12(+0.25%) |
Feb 04, 2022 | 46.34 | 46.62 | 46.15 | 46.38 | 301,845 | -0.24(-0.51%) |
Feb 03, 2022 | 46.65 | 47.05 | 46.61 | 300,597 | -0.02(-0.04%) | |
Feb 02, 2022 | 46.26 | 46.65 | 46.26 | 46.63 | 303,855 | +0.55(+1.20%) |