Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.28 | 45.38 | 43.54 | 43.63 | 1,567,779 | -1.87(-4.11%) |
Apr 28, 2022 | 47.44 | 47.51 | 45.19 | 45.50 | 1,459,570 | -2.06(-4.34%) |
Apr 27, 2022 | 47.93 | 48.40 | 47.21 | 47.56 | 827,996 | -0.41(-0.86%) |
Apr 26, 2022 | 48.10 | 48.85 | 47.95 | 47.98 | 811,472 | -0.56(-1.16%) |
Apr 25, 2022 | 49.45 | 49.45 | 47.70 | 48.54 | 952,064 | -0.41(-0.85%) |
Apr 22, 2022 | 49.62 | 49.76 | 48.86 | 48.96 | 570,870 | -0.83(-1.67%) |
Apr 21, 2022 | 49.83 | 50.41 | 49.68 | 49.79 | 646,099 | -0.20(-0.41%) |
Apr 20, 2022 | 50.02 | 50.31 | 49.79 | 49.99 | 687,008 | +0.34(+0.69%) |
Apr 19, 2022 | 49.68 | 49.98 | 49.28 | 49.65 | 997,251 | +0.52(+1.05%) |
Apr 18, 2022 | 50.19 | 50.51 | 48.93 | 49.13 | 907,617 | -0.99(-1.97%) |
Apr 14, 2022 | 50.55 | 50.89 | 50.03 | 50.12 | 1,196,212 | +0.27(+0.54%) |
Apr 13, 2022 | 51.08 | 51.15 | 49.70 | 49.85 | 576,296 | -1.04(-2.05%) |
Apr 12, 2022 | 51.03 | 51.38 | 50.74 | 50.89 | 562,387 | -0.12(-0.23%) |
Apr 11, 2022 | 51.55 | 51.93 | 50.89 | 51.01 | 426,347 | -0.64(-1.23%) |
Apr 08, 2022 | 52.03 | 52.22 | 51.58 | 51.65 | 397,915 | -0.21(-0.41%) |
Apr 07, 2022 | 52.55 | 52.55 | 51.53 | 51.86 | 453,545 | -0.65(-1.25%) |
Apr 06, 2022 | 50.77 | 52.57 | 50.77 | 52.51 | 687,895 | +1.80(+3.54%) |
Apr 05, 2022 | 50.52 | 51.48 | 50.52 | 50.72 | 628,671 | +0.22(+0.44%) |
Apr 04, 2022 | 51.03 | 51.03 | 50.15 | 50.50 | 540,746 | -0.88(-1.70%) |
Apr 01, 2022 | 50.81 | 51.47 | 50.20 | 51.37 | 515,374 | +0.53(+1.05%) |
Mar 31, 2022 | 51.30 | 51.67 | 50.79 | 50.84 | 666,234 | -0.41(-0.81%) |
Mar 30, 2022 | 51.06 | 51.43 | 50.87 | 51.25 | 399,303 | +0.22(+0.43%) |
Mar 29, 2022 | 50.88 | 51.08 | 50.58 | 51.03 | 431,089 | +0.39(+0.76%) |
Mar 28, 2022 | 50.37 | 50.76 | 50.03 | 50.64 | 359,935 | +0.30(+0.60%) |
Mar 25, 2022 | 49.73 | 50.36 | 49.67 | 50.34 | 538,819 | +0.73(+1.47%) |
Mar 24, 2022 | 49.42 | 49.91 | 49.19 | 49.61 | 366,961 | +0.20(+0.41%) |
Mar 23, 2022 | 49.30 | 49.49 | 48.91 | 49.41 | 642,870 | +0.05(+0.09%) |
Mar 22, 2022 | 50.01 | 50.01 | 49.14 | 49.36 | 709,557 | -0.43(-0.86%) |
Mar 21, 2022 | 49.21 | 49.86 | 49.21 | 49.79 | 442,353 | +0.60(+1.23%) |
Mar 18, 2022 | 49.58 | 49.59 | 48.79 | 49.19 | 1,256,633 | -0.18(-0.37%) |
Mar 17, 2022 | 49.62 | 50.01 | 49.33 | 49.37 | 545,279 | -0.29(-0.59%) |
Mar 16, 2022 | 49.61 | 50.17 | 48.84 | 49.66 | 730,939 | -0.12(-0.24%) |
Mar 15, 2022 | 49.45 | 49.83 | 49.33 | 49.78 | 436,319 | +0.59(+1.21%) |
Mar 14, 2022 | 49.73 | 50.03 | 48.94 | 49.19 | 724,808 | -0.28(-0.57%) |
Mar 11, 2022 | 49.93 | 50.39 | 49.39 | 49.47 | 584,841 | -0.35(-0.70%) |
Mar 10, 2022 | 49.29 | 49.87 | 48.95 | 49.82 | 765,843 | +0.17(+0.35%) |
Mar 09, 2022 | 50.35 | 50.64 | 49.49 | 49.65 | 1,117,216 | -0.28(-0.57%) |
Mar 08, 2022 | 49.18 | 50.54 | 49.07 | 49.93 | 1,212,921 | +0.98(+2.00%) |
Mar 07, 2022 | 49.37 | 49.38 | 48.44 | 48.95 | 769,980 | -0.27(-0.54%) |
Mar 04, 2022 | 47.55 | 49.35 | 47.55 | 49.22 | 684,760 | +1.31(+2.73%) |
Mar 03, 2022 | 46.80 | 47.93 | 46.76 | 47.91 | 579,667 | +1.34(+2.89%) |
Mar 02, 2022 | 46.13 | 46.75 | 45.88 | 46.56 | 593,332 | +0.66(+1.43%) |
Mar 01, 2022 | 46.47 | 46.90 | 45.37 | 45.91 | 481,299 | -0.52(-1.12%) |
Feb 28, 2022 | 45.99 | 46.61 | 45.95 | 46.43 | 611,567 | +0.00(+0.00%) |
Feb 25, 2022 | 45.27 | 46.58 | 45.67 | 46.43 | 471,147 | +1.35(+3.00%) |
Feb 24, 2022 | 44.35 | 45.27 | 44.15 | 45.07 | 994,297 | +0.43(+0.96%) |
Feb 23, 2022 | 45.45 | 45.47 | 44.63 | 44.64 | 513,244 | -0.47(-1.03%) |
Feb 22, 2022 | 45.30 | 45.61 | 44.74 | 45.11 | 580,999 | -0.38(-0.82%) |
Feb 18, 2022 | 45.49 | 0 | -0.50(-1.09%) | |||
Feb 17, 2022 | 45.64 | 46.55 | 45.27 | 45.99 | 738,415 | -0.12(-0.26%) |
Feb 16, 2022 | 46.17 | 46.37 | 45.39 | 46.11 | 717,080 | +0.10(+0.22%) |
Feb 15, 2022 | 46.71 | 46.88 | 45.83 | 46.01 | 360,805 | -0.38(-0.83%) |
Feb 14, 2022 | 47.31 | 47.65 | 45.89 | 46.39 | 732,382 | -0.76(-1.61%) |
Feb 11, 2022 | 47.10 | 47.67 | 46.91 | 47.15 | 436,076 | +0.17(+0.37%) |
Feb 10, 2022 | 47.37 | 47.81 | 46.71 | 46.98 | 541,458 | -0.92(-1.93%) |
Feb 09, 2022 | 48.24 | 48.32 | 47.57 | 47.90 | 427,840 | -0.14(-0.29%) |
Feb 08, 2022 | 48.16 | 48.43 | 47.74 | 48.04 | 430,333 | +0.05(+0.11%) |
Feb 07, 2022 | 47.44 | 48.24 | 47.35 | 47.98 | 475,436 | +0.43(+0.90%) |
Feb 04, 2022 | 47.55 | 47.93 | 46.71 | 47.55 | 398,619 | -0.46(-0.95%) |
Feb 03, 2022 | 48.08 | 47.80 | 48.01 | 500,883 | -0.16(-0.32%) | |
Feb 02, 2022 | 47.21 | 48.29 | 47.20 | 48.16 | 685,428 | +0.84(+1.78%) |