Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.22 | 48.84 | 46.53 | 46.83 | 516,321 | -1.70(-3.50%) |
Apr 28, 2022 | 48.62 | 49.12 | 47.46 | 48.53 | 546,980 | +0.63(+1.32%) |
Apr 27, 2022 | 47.04 | 48.34 | 47.03 | 47.90 | 577,998 | +0.46(+0.97%) |
Apr 26, 2022 | 48.82 | 49.36 | 47.11 | 47.44 | 651,030 | -1.81(-3.68%) |
Apr 25, 2022 | 48.32 | 49.50 | 47.86 | 49.25 | 763,370 | +0.66(+1.36%) |
Apr 22, 2022 | 49.76 | 50.16 | 48.32 | 48.59 | 487,972 | -1.51(-3.01%) |
Apr 21, 2022 | 52.01 | 52.69 | 49.80 | 50.10 | 566,710 | -0.72(-1.42%) |
Apr 20, 2022 | 50.34 | 51.61 | 50.34 | 50.82 | 365,442 | +0.65(+1.30%) |
Apr 19, 2022 | 49.23 | 50.70 | 49.23 | 50.17 | 434,365 | +1.35(+2.77%) |
Apr 18, 2022 | 48.89 | 49.74 | 48.31 | 48.82 | 348,726 | -0.46(-0.93%) |
Apr 14, 2022 | 49.44 | 50.15 | 49.16 | 49.28 | 641,967 | +0.14(+0.28%) |
Apr 13, 2022 | 48.35 | 49.44 | 48.05 | 49.14 | 659,908 | +1.19(+2.48%) |
Apr 12, 2022 | 47.63 | 48.39 | 47.32 | 47.95 | 665,950 | +0.93(+1.98%) |
Apr 11, 2022 | 47.43 | 48.92 | 46.80 | 47.02 | 537,751 | -0.72(-1.51%) |
Apr 08, 2022 | 47.96 | 48.59 | 47.06 | 47.74 | 579,451 | -0.56(-1.16%) |
Apr 07, 2022 | 48.03 | 48.31 | 46.50 | 48.30 | 1,108,527 | +0.29(+0.60%) |
Apr 06, 2022 | 49.69 | 49.92 | 47.97 | 48.01 | 508,254 | -2.48(-4.91%) |
Apr 05, 2022 | 51.79 | 52.62 | 50.31 | 50.49 | 593,440 | -1.43(-2.75%) |
Apr 04, 2022 | 51.74 | 52.17 | 50.64 | 51.92 | 373,658 | -0.02(-0.04%) |
Apr 01, 2022 | 52.70 | 52.91 | 51.72 | 51.94 | 407,993 | -0.07(-0.13%) |
Mar 31, 2022 | 52.81 | 53.40 | 51.86 | 52.01 | 896,745 | -0.90(-1.70%) |
Mar 30, 2022 | 53.00 | 53.62 | 52.30 | 52.91 | 470,197 | -0.58(-1.08%) |
Mar 29, 2022 | 53.28 | 54.55 | 53.25 | 53.49 | 532,263 | +1.26(+2.41%) |
Mar 28, 2022 | 52.69 | 53.26 | 51.67 | 52.23 | 255,096 | -0.65(-1.23%) |
Mar 25, 2022 | 53.07 | 53.96 | 52.65 | 52.88 | 403,245 | +0.02(+0.04%) |
Mar 24, 2022 | 51.64 | 52.92 | 51.15 | 52.86 | 365,513 | +1.35(+2.62%) |
Mar 23, 2022 | 52.49 | 53.14 | 50.81 | 51.51 | 946,309 | -1.73(-3.25%) |
Mar 22, 2022 | 52.54 | 53.62 | 51.93 | 53.24 | 641,524 | +0.96(+1.84%) |
Mar 21, 2022 | 52.05 | 52.34 | 51.41 | 52.28 | 592,865 | -0.31(-0.59%) |
Mar 18, 2022 | 52.60 | 53.03 | 51.36 | 52.59 | 1,045,784 | +0.76(+1.47%) |
Mar 17, 2022 | 52.13 | 52.30 | 50.90 | 51.83 | 658,736 | -0.69(-1.31%) |
Mar 16, 2022 | 50.60 | 52.61 | 50.60 | 52.52 | 583,996 | +2.59(+5.19%) |
Mar 15, 2022 | 49.22 | 50.86 | 49.09 | 49.93 | 398,634 | +1.14(+2.34%) |
Mar 14, 2022 | 49.82 | 50.23 | 47.78 | 48.79 | 436,944 | -0.49(-0.99%) |
Mar 11, 2022 | 49.81 | 50.39 | 49.02 | 49.28 | 439,090 | -0.06(-0.12%) |
Mar 10, 2022 | 45.96 | 49.51 | 49.34 | 420,991 | +2.20(+4.67%) | |
Mar 09, 2022 | 48.15 | 48.85 | 46.98 | 47.14 | 672,195 | +1.14(+2.48%) |
Mar 08, 2022 | 44.70 | 47.22 | 43.22 | 46.00 | 1,042,411 | +1.91(+4.33%) |
Mar 07, 2022 | 48.50 | 48.50 | 43.94 | 44.09 | 1,158,640 | -4.41(-9.09%) |
Mar 04, 2022 | 48.87 | 49.77 | 47.26 | 48.50 | 856,575 | -1.59(-3.17%) |
Mar 03, 2022 | 51.62 | 51.84 | 49.82 | 50.09 | 468,845 | -1.02(-2.00%) |
Mar 02, 2022 | 50.47 | 52.12 | 50.24 | 51.11 | 636,616 | +1.81(+3.67%) |
Mar 01, 2022 | 50.57 | 51.85 | 48.50 | 49.30 | 1,325,238 | -2.56(-4.94%) |
Feb 28, 2022 | 50.74 | 51.89 | 49.77 | 51.86 | 1,071,308 | -0.03(-0.06%) |
Feb 25, 2022 | 50.06 | 51.93 | 49.52 | 51.89 | 598,094 | +2.23(+4.49%) |
Feb 24, 2022 | 47.94 | 49.79 | 47.63 | 49.66 | 661,815 | -0.40(-0.80%) |
Feb 23, 2022 | 51.81 | 51.99 | 49.98 | 50.06 | 419,672 | -0.84(-1.65%) |
Feb 22, 2022 | 51.18 | 52.06 | 50.18 | 50.90 | 510,483 | -0.69(-1.34%) |
Feb 18, 2022 | 51.59 | 0 | -0.42(-0.81%) | |||
Feb 17, 2022 | 53.47 | 54.08 | 51.91 | 52.01 | 414,792 | -2.34(-4.31%) |
Feb 16, 2022 | 53.28 | 54.76 | 53.26 | 54.35 | 670,551 | +0.60(+1.12%) |
Feb 15, 2022 | 50.91 | 53.95 | 50.86 | 53.75 | 607,081 | +3.62(+7.22%) |
Feb 14, 2022 | 50.50 | 51.78 | 49.80 | 50.13 | 658,008 | -0.60(-1.18%) |
Feb 11, 2022 | 51.98 | 52.19 | 49.66 | 50.73 | 682,968 | -0.85(-1.65%) |
Feb 10, 2022 | 50.03 | 52.91 | 50.03 | 51.58 | 445,174 | +0.58(+1.14%) |
Feb 09, 2022 | 50.77 | 51.37 | 50.45 | 51.00 | 304,797 | +1.05(+2.10%) |
Feb 08, 2022 | 48.93 | 50.22 | 48.88 | 49.95 | 394,201 | +1.24(+2.55%) |
Feb 07, 2022 | 47.55 | 48.98 | 47.16 | 48.71 | 283,455 | +1.51(+3.20%) |
Feb 04, 2022 | 46.43 | 47.59 | 45.90 | 47.20 | 403,565 | +0.32(+0.68%) |
Feb 03, 2022 | 46.62 | 47.90 | 46.88 | 774,189 | -0.33(-0.70%) | |
Feb 02, 2022 | 48.80 | 49.18 | 47.20 | 47.21 | 692,253 | -1.55(-3.18%) |