Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.47 | 48.80 | 44.78 | 44.97 | 1,539,115 | -0.49(-1.08%) |
Apr 28, 2022 | 43.23 | 46.35 | 42.76 | 45.46 | 1,069,085 | +2.75(+6.44%) |
Apr 27, 2022 | 42.41 | 43.53 | 41.95 | 42.71 | 792,529 | +0.11(+0.26%) |
Apr 26, 2022 | 44.05 | 44.27 | 42.56 | 42.60 | 698,579 | -1.92(-4.31%) |
Apr 25, 2022 | 44.34 | 44.85 | 43.87 | 44.52 | 980,981 | -0.35(-0.78%) |
Apr 22, 2022 | 46.07 | 46.21 | 44.83 | 44.87 | 918,847 | -1.45(-3.13%) |
Apr 21, 2022 | 46.65 | 47.24 | 46.01 | 46.32 | 504,231 | +0.02(+0.04%) |
Apr 20, 2022 | 45.83 | 47.13 | 45.83 | 46.30 | 940,471 | +0.64(+1.40%) |
Apr 19, 2022 | 44.64 | 46.03 | 44.55 | 45.66 | 1,052,162 | +0.60(+1.33%) |
Apr 18, 2022 | 43.51 | 45.24 | 43.51 | 45.06 | 888,649 | +1.32(+3.02%) |
Apr 14, 2022 | 42.23 | 43.83 | 42.12 | 43.74 | 1,152,925 | +1.43(+3.38%) |
Apr 13, 2022 | 40.51 | 42.64 | 40.27 | 42.31 | 1,534,503 | +1.66(+4.08%) |
Apr 12, 2022 | 40.04 | 40.76 | 39.01 | 40.65 | 1,266,054 | +0.90(+2.26%) |
Apr 11, 2022 | 40.39 | 41.31 | 39.71 | 39.75 | 1,189,340 | -0.67(-1.66%) |
Apr 08, 2022 | 40.53 | 40.64 | 39.11 | 40.42 | 1,647,764 | +0.24(+0.60%) |
Apr 07, 2022 | 41.55 | 41.82 | 39.53 | 40.18 | 1,895,526 | -1.42(-3.41%) |
Apr 06, 2022 | 43.63 | 43.66 | 41.40 | 41.60 | 1,475,786 | -2.06(-4.72%) |
Apr 05, 2022 | 45.48 | 45.92 | 43.50 | 43.66 | 1,201,843 | -1.84(-4.04%) |
Apr 04, 2022 | 45.07 | 45.70 | 44.77 | 45.50 | 741,382 | +0.02(+0.04%) |
Apr 01, 2022 | 46.18 | 46.31 | 45.11 | 45.48 | 667,015 | -0.19(-0.42%) |
Mar 31, 2022 | 46.55 | 47.16 | 45.59 | 45.67 | 454,369 | -1.00(-2.14%) |
Mar 30, 2022 | 47.47 | 48.18 | 46.48 | 46.67 | 471,741 | -0.80(-1.69%) |
Mar 29, 2022 | 47.35 | 47.73 | 46.99 | 47.47 | 604,231 | +0.79(+1.69%) |
Mar 28, 2022 | 47.18 | 47.30 | 45.97 | 46.68 | 724,652 | -0.39(-0.83%) |
Mar 25, 2022 | 46.71 | 47.66 | 46.70 | 47.07 | 397,760 | -0.26(-0.55%) |
Mar 24, 2022 | 47.76 | 48.06 | 47.11 | 47.33 | 473,843 | -0.27(-0.57%) |
Mar 23, 2022 | 47.88 | 48.37 | 47.51 | 47.60 | 886,996 | -0.49(-1.02%) |
Mar 22, 2022 | 47.67 | 48.73 | 47.50 | 48.09 | 908,314 | +0.82(+1.73%) |
Mar 21, 2022 | 47.85 | 47.85 | 46.96 | 47.27 | 874,513 | -0.16(-0.34%) |
Mar 18, 2022 | 47.42 | 47.59 | 46.92 | 47.43 | 1,578,532 | -0.24(-0.50%) |
Mar 17, 2022 | 48.16 | 48.33 | 47.44 | 47.67 | 1,164,911 | -0.82(-1.69%) |
Mar 16, 2022 | 47.61 | 49.00 | 47.45 | 48.49 | 1,241,017 | +1.10(+2.32%) |
Mar 15, 2022 | 47.84 | 47.98 | 47.09 | 47.39 | 1,061,302 | -0.35(-0.73%) |
Mar 14, 2022 | 47.73 | 48.17 | 47.21 | 47.74 | 823,794 | +0.34(+0.72%) |
Mar 11, 2022 | 47.75 | 48.37 | 46.96 | 47.40 | 700,008 | -0.19(-0.40%) |
Mar 10, 2022 | 47.48 | 47.86 | 46.56 | 47.59 | 954,964 | -0.25(-0.52%) |
Mar 09, 2022 | 47.50 | 48.55 | 47.17 | 47.84 | 687,471 | +1.09(+2.33%) |
Mar 08, 2022 | 47.35 | 47.83 | 46.69 | 46.75 | 936,761 | -0.60(-1.27%) |
Mar 07, 2022 | 49.44 | 49.44 | 47.22 | 47.35 | 1,485,109 | -2.18(-4.40%) |
Mar 04, 2022 | 49.90 | 49.90 | 49.10 | 49.53 | 932,457 | -1.30(-2.56%) |
Mar 03, 2022 | 51.20 | 51.24 | 50.49 | 50.83 | 519,482 | -0.23(-0.45%) |
Mar 02, 2022 | 50.12 | 51.48 | 49.42 | 51.06 | 1,034,015 | +1.18(+2.37%) |
Mar 01, 2022 | 50.79 | 51.00 | 48.70 | 49.88 | 1,338,402 | -0.95(-1.87%) |
Feb 28, 2022 | 50.45 | 51.31 | 50.22 | 50.83 | 759,080 | -0.23(-0.45%) |
Feb 25, 2022 | 50.28 | 51.20 | 50.12 | 51.06 | 625,349 | +1.01(+2.02%) |
Feb 24, 2022 | 48.00 | 50.30 | 48.22 | 50.05 | 1,130,297 | -0.33(-0.66%) |
Feb 23, 2022 | 49.92 | 50.78 | 49.46 | 50.38 | 907,616 | +0.73(+1.47%) |
Feb 22, 2022 | 50.67 | 50.80 | 49.51 | 49.65 | 1,440,325 | -1.59(-3.10%) |
Feb 18, 2022 | 51.24 | 0 | -0.65(-1.25%) | |||
Feb 17, 2022 | 51.78 | 51.97 | 50.82 | 51.89 | 1,296,164 | -0.30(-0.57%) |
Feb 16, 2022 | 51.63 | 52.34 | 51.19 | 52.19 | 1,233,051 | +0.67(+1.30%) |
Feb 15, 2022 | 50.72 | 51.98 | 50.10 | 51.52 | 1,878,001 | +1.04(+2.06%) |
Feb 14, 2022 | 49.45 | 51.18 | 49.40 | 50.48 | 2,100,457 | +1.26(+2.56%) |
Feb 11, 2022 | 43.39 | 49.82 | 42.35 | 49.22 | 4,171,075 | +7.94(+19.23%) |
Feb 10, 2022 | 41.03 | 42.22 | 40.85 | 41.28 | 1,166,549 | -0.03(-0.07%) |
Feb 09, 2022 | 40.60 | 41.33 | 40.60 | 41.31 | 708,278 | +0.80(+1.97%) |
Feb 08, 2022 | 38.80 | 40.59 | 38.80 | 40.51 | 827,449 | +1.97(+5.11%) |
Feb 07, 2022 | 38.32 | 38.86 | 38.13 | 38.54 | 551,956 | +0.28(+0.73%) |
Feb 04, 2022 | 38.09 | 38.51 | 37.47 | 38.26 | 1,340,257 | -0.03(-0.08%) |
Feb 03, 2022 | 38.40 | 38.29 | 1,093,118 | +0.11(+0.29%) | ||
Feb 02, 2022 | 40.03 | 40.03 | 37.94 | 38.18 | 1,398,787 | -1.44(-3.63%) |