Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.09 | 44.29 | 43.09 | 43.48 | 16,450 | -0.06(-0.14%) |
Apr 28, 2022 | 43.36 | 43.71 | 43.17 | 43.54 | 39,924 | +0.94(+2.21%) |
Apr 27, 2022 | 42.95 | 43.22 | 42.60 | 42.60 | 22,762 | -0.57(-1.32%) |
Apr 26, 2022 | 44.31 | 44.31 | 43.17 | 43.17 | 40,375 | -0.54(-1.24%) |
Apr 25, 2022 | 43.20 | 43.99 | 43.20 | 43.71 | 24,947 | +0.01(+0.02%) |
Apr 22, 2022 | 44.11 | 44.11 | 43.35 | 43.70 | 23,495 | -0.98(-2.19%) |
Apr 21, 2022 | 44.91 | 45.39 | 44.50 | 44.68 | 13,416 | -0.02(-0.04%) |
Apr 20, 2022 | 44.90 | 45.14 | 44.69 | 44.70 | 41,933 | +0.24(+0.54%) |
Apr 19, 2022 | 44.23 | 44.46 | 44.10 | 44.46 | 37,757 | -0.56(-1.24%) |
Apr 18, 2022 | 46.39 | 46.39 | 44.87 | 45.02 | 15,748 | -0.83(-1.81%) |
Apr 14, 2022 | 45.75 | 46.04 | 45.50 | 45.85 | 29,234 | +0.00(+0.00%) |
Apr 13, 2022 | 46.30 | 46.30 | 45.31 | 45.85 | 26,530 | +1.02(+2.28%) |
Apr 12, 2022 | 45.31 | 45.77 | 44.68 | 44.83 | 28,524 | -1.57(-3.38%) |
Apr 11, 2022 | 46.99 | 47.06 | 46.36 | 46.40 | 30,967 | -1.79(-3.71%) |
Apr 08, 2022 | 47.89 | 48.23 | 47.80 | 48.19 | 29,486 | -0.49(-1.01%) |
Apr 07, 2022 | 48.67 | 49.03 | 48.30 | 48.68 | 23,047 | +0.63(+1.31%) |
Apr 06, 2022 | 47.60 | 48.06 | 47.30 | 48.05 | 19,164 | +0.63(+1.33%) |
Apr 05, 2022 | 47.28 | 47.88 | 47.28 | 47.42 | 30,607 | -0.31(-0.65%) |
Apr 04, 2022 | 46.92 | 47.81 | 46.80 | 47.73 | 18,465 | +0.94(+2.01%) |
Apr 01, 2022 | 46.80 | 47.17 | 46.59 | 46.79 | 6,376 | +0.30(+0.65%) |
Mar 31, 2022 | 46.44 | 46.78 | 46.27 | 46.49 | 10,747 | -0.84(-1.77%) |
Mar 30, 2022 | 47.57 | 47.97 | 47.24 | 47.33 | 16,022 | -0.32(-0.67%) |
Mar 29, 2022 | 48.76 | 48.76 | 47.61 | 47.65 | 18,564 | -0.58(-1.20%) |
Mar 28, 2022 | 47.47 | 48.23 | 47.47 | 48.23 | 13,047 | -0.86(-1.74%) |
Mar 25, 2022 | 48.59 | 49.30 | 48.59 | 49.09 | 10,493 | +0.13(+0.26%) |
Mar 24, 2022 | 48.20 | 49.19 | 48.20 | 48.96 | 9,338 | -0.35(-0.71%) |
Mar 23, 2022 | 49.30 | 49.64 | 49.10 | 49.31 | 9,221 | +0.28(+0.57%) |
Mar 22, 2022 | 48.56 | 49.03 | 48.55 | 49.03 | 15,565 | -0.43(-0.87%) |
Mar 21, 2022 | 49.98 | 49.98 | 49.10 | 49.46 | 10,525 | -0.04(-0.08%) |
Mar 18, 2022 | 49.20 | 49.57 | 48.93 | 49.50 | 18,978 | +0.30(+0.61%) |
Mar 17, 2022 | 49.02 | 49.23 | 48.98 | 49.20 | 8,699 | +0.56(+1.15%) |
Mar 16, 2022 | 48.60 | 48.73 | 48.13 | 48.64 | 19,112 | -0.03(-0.06%) |
Mar 15, 2022 | 48.86 | 48.86 | 48.46 | 48.67 | 47,836 | +1.27(+2.68%) |
Mar 14, 2022 | 48.23 | 48.43 | 47.32 | 47.40 | 20,918 | +0.71(+1.52%) |
Mar 11, 2022 | 47.87 | 47.87 | 46.66 | 46.69 | 22,752 | -0.80(-1.68%) |
Mar 10, 2022 | 48.92 | 48.92 | 47.00 | 47.49 | 21,248 | -0.55(-1.14%) |
Mar 09, 2022 | 47.50 | 48.12 | 47.50 | 48.04 | 22,216 | -0.46(-0.95%) |
Mar 08, 2022 | 47.49 | 48.77 | 47.49 | 48.50 | 42,934 | +0.36(+0.75%) |
Mar 07, 2022 | 48.68 | 48.87 | 48.14 | 48.14 | 28,213 | -1.24(-2.51%) |
Mar 04, 2022 | 49.99 | 49.99 | 49.26 | 49.38 | 11,005 | +0.28(+0.57%) |
Mar 03, 2022 | 49.64 | 49.65 | 49.10 | 49.10 | 31,962 | -0.59(-1.19%) |
Mar 02, 2022 | 49.17 | 49.89 | 49.17 | 49.69 | 37,598 | -0.31(-0.62%) |
Mar 01, 2022 | 50.20 | 50.65 | 49.51 | 50.00 | 23,992 | +0.04(+0.08%) |
Feb 28, 2022 | 49.96 | 49.97 | 49.58 | 49.96 | 18,554 | +0.19(+0.38%) |
Feb 25, 2022 | 48.11 | 49.77 | 49.50 | 49.77 | 18,059 | +0.62(+1.26%) |
Feb 24, 2022 | 47.81 | 49.15 | 47.80 | 49.15 | 35,282 | -0.18(-0.35%) |
Feb 23, 2022 | 49.66 | 49.66 | 49.30 | 49.33 | 37,761 | -0.38(-0.75%) |
Feb 22, 2022 | 49.22 | 49.65 | 49.22 | 49.70 | 17,643 | -1.29(-2.53%) |
Feb 18, 2022 | 50.99 | 0 | -0.38(-0.74%) | |||
Feb 17, 2022 | 51.20 | 51.47 | 50.92 | 51.37 | 3,959 | +0.04(+0.08%) |
Feb 16, 2022 | 49.50 | 51.35 | 49.50 | 51.33 | 8,434 | +0.43(+0.84%) |
Feb 15, 2022 | 52.33 | 52.33 | 50.67 | 50.90 | 46,157 | +0.99(+1.98%) |
Feb 14, 2022 | 48.82 | 51.29 | 48.82 | 49.91 | 22,657 | -0.71(-1.40%) |
Feb 11, 2022 | 50.72 | 50.83 | 50.43 | 50.62 | 14,352 | -0.23(-0.45%) |
Feb 10, 2022 | 51.27 | 51.98 | 50.85 | 50.85 | 19,242 | -0.27(-0.53%) |
Feb 09, 2022 | 51.05 | 51.12 | 51.00 | 51.12 | 20,789 | +0.51(+1.01%) |
Feb 08, 2022 | 50.19 | 51.64 | 50.19 | 50.61 | 42,208 | +0.75(+1.50%) |
Feb 07, 2022 | 49.24 | 50.03 | 49.24 | 49.86 | 25,254 | +0.19(+0.38%) |
Feb 04, 2022 | 49.00 | 49.97 | 49.00 | 49.67 | 16,612 | -0.31(-0.62%) |
Feb 03, 2022 | 50.12 | 50.21 | 49.98 | 17,883 | -1.41(-2.74%) | |
Feb 02, 2022 | 50.39 | 51.82 | 50.29 | 51.39 | 11,556 | +1.20(+2.39%) |