Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.98 | 48.26 | 45.03 | 45.37 | 178,355 | -1.90(-4.02%) |
Apr 28, 2022 | 47.37 | 47.47 | 45.69 | 47.27 | 123,925 | +0.61(+1.31%) |
Apr 27, 2022 | 45.97 | 47.49 | 44.84 | 46.66 | 225,420 | +0.35(+0.76%) |
Apr 26, 2022 | 48.22 | 48.78 | 46.29 | 46.31 | 175,698 | -2.50(-5.12%) |
Apr 25, 2022 | 47.24 | 48.86 | 46.93 | 48.81 | 185,006 | +1.11(+2.33%) |
Apr 22, 2022 | 50.22 | 50.98 | 47.66 | 47.70 | 213,258 | -2.66(-5.28%) |
Apr 21, 2022 | 51.53 | 52.26 | 49.98 | 50.36 | 177,534 | -0.26(-0.51%) |
Apr 20, 2022 | 52.72 | 53.51 | 50.50 | 50.62 | 188,186 | -1.53(-2.93%) |
Apr 19, 2022 | 49.37 | 52.80 | 49.20 | 52.15 | 165,118 | +2.47(+4.97%) |
Apr 18, 2022 | 50.98 | 51.81 | 49.10 | 49.68 | 79,548 | -1.50(-2.93%) |
Apr 14, 2022 | 52.76 | 53.31 | 51.17 | 51.18 | 198,817 | -0.81(-1.56%) |
Apr 13, 2022 | 49.81 | 52.75 | 49.81 | 51.99 | 128,959 | +2.31(+4.65%) |
Apr 12, 2022 | 48.71 | 50.42 | 48.71 | 49.68 | 134,269 | +1.74(+3.63%) |
Apr 11, 2022 | 49.46 | 50.66 | 47.36 | 47.94 | 131,162 | -2.06(-4.12%) |
Apr 08, 2022 | 50.86 | 51.84 | 49.89 | 50.00 | 90,331 | -1.15(-2.25%) |
Apr 07, 2022 | 51.29 | 51.91 | 50.47 | 51.15 | 84,994 | -0.60(-1.16%) |
Apr 06, 2022 | 52.77 | 53.32 | 51.40 | 51.75 | 99,847 | -1.60(-3.00%) |
Apr 05, 2022 | 55.51 | 56.17 | 53.27 | 53.35 | 102,700 | -2.07(-3.74%) |
Apr 04, 2022 | 54.32 | 57.49 | 54.32 | 55.42 | 173,882 | +1.42(+2.63%) |
Apr 01, 2022 | 53.02 | 54.05 | 51.87 | 54.00 | 131,872 | +1.07(+2.02%) |
Mar 31, 2022 | 52.80 | 55.23 | 52.15 | 52.93 | 303,589 | -0.20(-0.38%) |
Mar 30, 2022 | 51.94 | 54.48 | 51.31 | 53.13 | 267,014 | +0.95(+1.82%) |
Mar 29, 2022 | 48.69 | 52.31 | 48.69 | 52.18 | 129,537 | +4.40(+9.21%) |
Mar 28, 2022 | 46.06 | 47.78 | 45.51 | 47.78 | 179,052 | +1.43(+3.09%) |
Mar 25, 2022 | 47.42 | 47.77 | 45.93 | 46.35 | 137,525 | -0.80(-1.70%) |
Mar 24, 2022 | 47.91 | 48.30 | 46.28 | 47.15 | 188,350 | -0.90(-1.87%) |
Mar 23, 2022 | 49.48 | 50.47 | 47.73 | 48.05 | 128,650 | -2.19(-4.36%) |
Mar 22, 2022 | 50.02 | 50.60 | 49.63 | 50.24 | 201,136 | +0.54(+1.09%) |
Mar 21, 2022 | 51.71 | 51.99 | 49.07 | 49.70 | 138,191 | -2.49(-4.77%) |
Mar 18, 2022 | 53.11 | 53.11 | 50.62 | 52.19 | 223,501 | -0.83(-1.57%) |
Mar 17, 2022 | 52.75 | 54.08 | 52.34 | 53.02 | 151,321 | +0.04(+0.08%) |
Mar 16, 2022 | 51.56 | 53.07 | 51.19 | 52.98 | 161,984 | +1.66(+3.23%) |
Mar 15, 2022 | 50.58 | 51.56 | 49.51 | 51.32 | 131,547 | +0.75(+1.48%) |
Mar 14, 2022 | 51.80 | 51.80 | 49.70 | 50.57 | 150,083 | -0.57(-1.11%) |
Mar 11, 2022 | 52.14 | 53.61 | 50.62 | 51.14 | 283,310 | -1.07(-2.05%) |
Mar 10, 2022 | 51.50 | 52.60 | 50.82 | 52.21 | 226,135 | -0.02(-0.04%) |
Mar 09, 2022 | 52.20 | 53.59 | 51.29 | 52.23 | 386,177 | +0.71(+1.38%) |
Mar 08, 2022 | 47.83 | 52.98 | 47.25 | 51.52 | 571,853 | +3.52(+7.33%) |
Mar 07, 2022 | 45.70 | 48.16 | 45.27 | 48.00 | 403,831 | +1.96(+4.26%) |
Mar 04, 2022 | 44.55 | 46.58 | 44.24 | 46.04 | 301,543 | +2.24(+5.11%) |
Mar 03, 2022 | 41.28 | 43.86 | 41.27 | 43.80 | 394,475 | +3.01(+7.38%) |
Mar 02, 2022 | 40.65 | 41.27 | 38.72 | 40.79 | 342,631 | +0.34(+0.84%) |
Mar 01, 2022 | 44.49 | 44.72 | 38.35 | 40.45 | 413,232 | -3.66(-8.30%) |
Feb 28, 2022 | 44.22 | 45.64 | 43.23 | 44.11 | 240,822 | -0.52(-1.17%) |
Feb 25, 2022 | 43.75 | 44.84 | 43.14 | 44.63 | 135,849 | +0.85(+1.94%) |
Feb 24, 2022 | 39.95 | 43.90 | 39.45 | 43.78 | 238,312 | +2.53(+6.13%) |
Feb 23, 2022 | 42.19 | 42.53 | 41.07 | 41.25 | 137,682 | -0.46(-1.10%) |
Feb 22, 2022 | 42.97 | 44.20 | 41.36 | 41.71 | 312,743 | -2.03(-4.64%) |
Feb 18, 2022 | 43.74 | 0 | -1.83(-4.02%) | |||
Feb 17, 2022 | 46.89 | 47.62 | 45.35 | 45.57 | 76,665 | -1.78(-3.76%) |
Feb 16, 2022 | 47.28 | 47.93 | 46.49 | 47.35 | 96,849 | -0.45(-0.94%) |
Feb 15, 2022 | 46.91 | 48.37 | 46.30 | 47.80 | 272,125 | +1.72(+3.73%) |
Feb 14, 2022 | 45.62 | 47.74 | 45.43 | 46.08 | 127,650 | +0.42(+0.92%) |
Feb 11, 2022 | 46.82 | 48.33 | 44.74 | 45.66 | 185,534 | -1.36(-2.89%) |
Feb 10, 2022 | 45.92 | 48.84 | 45.62 | 47.02 | 198,212 | -0.38(-0.80%) |
Feb 09, 2022 | 47.24 | 48.60 | 46.81 | 47.40 | 110,390 | +0.64(+1.37%) |
Feb 08, 2022 | 45.47 | 47.49 | 44.86 | 46.76 | 199,697 | +1.28(+2.81%) |
Feb 07, 2022 | 42.75 | 45.83 | 42.75 | 45.48 | 209,991 | +2.62(+6.11%) |
Feb 04, 2022 | 43.55 | 44.34 | 42.34 | 42.86 | 181,298 | -1.06(-2.41%) |
Feb 03, 2022 | 43.96 | 43.92 | 164,713 | -0.54(-1.21%) | ||
Feb 02, 2022 | 46.57 | 46.57 | 44.03 | 44.46 | 210,483 | -1.88(-4.06%) |