Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.73 | 49.62 | 46.83 | 47.51 | 572,266 | -1.24(-2.54%) |
Apr 28, 2022 | 49.17 | 49.56 | 46.35 | 48.75 | 631,634 | +0.53(+1.09%) |
Apr 27, 2022 | 47.34 | 48.47 | 46.94 | 48.23 | 658,981 | +0.92(+1.94%) |
Apr 26, 2022 | 48.36 | 49.53 | 47.22 | 47.31 | 738,332 | -1.27(-2.62%) |
Apr 25, 2022 | 47.47 | 49.21 | 46.13 | 48.58 | 904,986 | -0.43(-0.88%) |
Apr 22, 2022 | 51.06 | 51.20 | 48.53 | 49.01 | 913,683 | -2.51(-4.88%) |
Apr 21, 2022 | 53.49 | 54.09 | 51.24 | 51.52 | 781,756 | -1.56(-2.93%) |
Apr 20, 2022 | 51.86 | 53.22 | 51.13 | 53.08 | 521,635 | +1.92(+3.75%) |
Apr 19, 2022 | 52.68 | 52.68 | 50.97 | 51.16 | 679,068 | -1.65(-3.13%) |
Apr 18, 2022 | 53.17 | 53.83 | 51.72 | 52.81 | 756,255 | +0.23(+0.45%) |
Apr 14, 2022 | 51.73 | 53.22 | 51.59 | 52.58 | 903,203 | +0.70(+1.34%) |
Apr 13, 2022 | 52.03 | 52.99 | 51.30 | 51.88 | 556,344 | +1.02(+2.01%) |
Apr 12, 2022 | 51.36 | 53.05 | 50.14 | 50.86 | 1,167,733 | +0.27(+0.53%) |
Apr 11, 2022 | 49.44 | 50.87 | 48.53 | 50.59 | 682,828 | +0.11(+0.22%) |
Apr 08, 2022 | 50.07 | 51.00 | 49.91 | 50.48 | 807,549 | +0.88(+1.78%) |
Apr 07, 2022 | 48.81 | 50.01 | 48.02 | 49.60 | 830,282 | +1.15(+2.38%) |
Apr 06, 2022 | 48.74 | 49.32 | 47.46 | 48.44 | 657,198 | +0.05(+0.10%) |
Apr 05, 2022 | 50.88 | 51.01 | 48.10 | 48.40 | 547,533 | -1.48(-2.97%) |
Apr 04, 2022 | 50.64 | 51.37 | 49.60 | 49.88 | 562,081 | -0.13(-0.26%) |
Apr 01, 2022 | 48.77 | 50.09 | 48.40 | 50.01 | 911,206 | +1.61(+3.33%) |
Mar 31, 2022 | 49.13 | 50.00 | 48.24 | 48.40 | 1,294,979 | -1.23(-2.48%) |
Mar 30, 2022 | 50.93 | 51.39 | 49.43 | 49.63 | 660,247 | -0.18(-0.36%) |
Mar 29, 2022 | 48.65 | 49.82 | 47.62 | 49.81 | 1,079,650 | -0.07(-0.15%) |
Mar 28, 2022 | 50.91 | 50.91 | 49.21 | 49.88 | 1,198,040 | -2.50(-4.77%) |
Mar 25, 2022 | 47.71 | 52.56 | 47.60 | 52.38 | 2,106,108 | +4.67(+9.79%) |
Mar 24, 2022 | 46.35 | 47.77 | 45.62 | 47.71 | 1,335,274 | +1.64(+3.55%) |
Mar 23, 2022 | 45.84 | 46.32 | 44.65 | 46.07 | 901,304 | +0.98(+2.18%) |
Mar 22, 2022 | 45.95 | 46.19 | 44.01 | 45.09 | 1,330,287 | -1.28(-2.76%) |
Mar 21, 2022 | 47.16 | 48.41 | 45.46 | 46.37 | 1,840,930 | -0.15(-0.33%) |
Mar 18, 2022 | 45.63 | 46.73 | 44.76 | 46.52 | 3,185,775 | +0.74(+1.61%) |
Mar 17, 2022 | 46.11 | 46.64 | 45.31 | 45.79 | 1,674,650 | +1.38(+3.11%) |
Mar 16, 2022 | 44.33 | 45.40 | 43.55 | 44.41 | 1,250,500 | +0.33(+0.76%) |
Mar 15, 2022 | 41.76 | 44.83 | 41.42 | 44.07 | 1,457,674 | +0.55(+1.26%) |
Mar 14, 2022 | 43.25 | 43.90 | 41.76 | 43.53 | 1,445,420 | -0.49(-1.12%) |
Mar 11, 2022 | 45.05 | 46.48 | 43.99 | 44.02 | 1,060,542 | -1.33(-2.94%) |
Mar 10, 2022 | 44.52 | 45.35 | 1,660,752 | +0.84(+1.89%) | ||
Mar 09, 2022 | 44.06 | 45.20 | 41.89 | 44.51 | 1,816,660 | +0.24(+0.54%) |
Mar 08, 2022 | 45.47 | 46.23 | 43.44 | 44.27 | 1,694,444 | -0.05(-0.11%) |
Mar 07, 2022 | 45.18 | 46.75 | 43.46 | 44.32 | 1,833,869 | -1.36(-2.99%) |
Mar 04, 2022 | 44.06 | 45.71 | 44.06 | 45.68 | 998,561 | +1.52(+3.45%) |
Mar 03, 2022 | 45.21 | 46.14 | 43.89 | 44.16 | 1,229,451 | -1.66(-3.62%) |
Mar 02, 2022 | 44.01 | 46.39 | 44.01 | 45.82 | 2,067,362 | +2.77(+6.43%) |
Mar 01, 2022 | 40.66 | 43.31 | 40.62 | 43.05 | 1,603,922 | +3.03(+7.57%) |
Feb 28, 2022 | 37.27 | 40.43 | 37.27 | 40.02 | 1,886,379 | +2.38(+6.32%) |
Feb 25, 2022 | 37.15 | 37.65 | 35.41 | 37.64 | 1,544,998 | +0.51(+1.37%) |
Feb 24, 2022 | 37.33 | 37.97 | 35.77 | 37.13 | 3,843,782 | +0.79(+2.18%) |
Feb 23, 2022 | 37.32 | 37.87 | 36.19 | 36.34 | 1,326,867 | -0.36(-0.97%) |
Feb 22, 2022 | 37.71 | 38.08 | 35.89 | 36.70 | 1,329,638 | -0.08(-0.22%) |
Feb 18, 2022 | 36.78 | 0 | -0.68(-1.82%) | |||
Feb 17, 2022 | 37.67 | 38.51 | 37.14 | 37.46 | 923,150 | -0.25(-0.65%) |
Feb 16, 2022 | 39.45 | 39.61 | 37.64 | 37.71 | 1,110,085 | -1.06(-2.74%) |
Feb 15, 2022 | 39.12 | 39.92 | 38.33 | 38.77 | 1,311,583 | -1.21(-3.02%) |
Feb 14, 2022 | 41.76 | 42.01 | 39.68 | 39.97 | 1,590,139 | -2.03(-4.83%) |
Feb 11, 2022 | 42.49 | 42.88 | 41.49 | 42.00 | 1,269,393 | -0.02(-0.06%) |
Feb 10, 2022 | 41.65 | 43.59 | 41.63 | 42.03 | 718,508 | +0.09(+0.21%) |
Feb 09, 2022 | 41.51 | 42.27 | 41.23 | 41.94 | 722,165 | +0.61(+1.48%) |
Feb 08, 2022 | 43.40 | 43.51 | 41.05 | 41.33 | 800,794 | -2.42(-5.53%) |
Feb 07, 2022 | 44.94 | 45.72 | 43.42 | 43.75 | 977,412 | -1.68(-3.70%) |
Feb 04, 2022 | 43.92 | 45.99 | 43.86 | 45.43 | 1,297,161 | +2.09(+4.83%) |
Feb 03, 2022 | 43.71 | 44.27 | 43.34 | 784,509 | -0.46(-1.05%) | |
Feb 02, 2022 | 44.25 | 44.36 | 42.86 | 43.80 | 1,131,554 | +0.04(+0.09%) |
Feb 01, 2022 | 42.82 | 43.82 | 40.98 | 43.76 | 1,547,381 | +0.54(+1.25%) |
Jan 31, 2022 | 42.59 | 43.22 | 1,235,709 | +1.30(+3.10%) | ||
Jan 28, 2022 | 41.58 | 42.15 | 40.37 | 41.92 | 1,020,316 | +0.40(+0.95%) |
Jan 27, 2022 | 42.46 | 43.04 | 40.75 | 41.52 | 728,239 | +0.03(+0.08%) |
Jan 26, 2022 | 43.44 | 43.69 | 41.22 | 41.49 | 926,033 | -0.61(-1.45%) |
Jan 25, 2022 | 40.04 | 42.79 | 38.92 | 42.10 | 892,029 | +1.41(+3.47%) |
Jan 24, 2022 | 38.74 | 41.01 | 37.51 | 40.69 | 1,065,459 | +0.76(+1.91%) |
Jan 21, 2022 | 41.15 | 41.96 | 39.67 | 39.93 | 1,096,611 | -2.63(-6.19%) |
Jan 20, 2022 | 42.87 | 43.49 | 40.95 | 42.56 | 1,188,320 | -1.27(-2.89%) |
Jan 19, 2022 | 44.66 | 44.72 | 42.99 | 43.83 | 489,729 | -0.64(-1.44%) |
Jan 18, 2022 | 45.75 | 46.87 | 43.55 | 44.47 | 792,564 | -0.75(-1.67%) |
Jan 14, 2022 | 45.22 | 0 | +1.23(+2.79%) | |||
Jan 13, 2022 | 44.05 | 44.72 | 43.77 | 43.99 | 553,940 | -0.43(-0.96%) |
Jan 12, 2022 | 45.99 | 46.18 | 44.34 | 44.42 | 604,380 | -0.62(-1.37%) |
Jan 11, 2022 | 44.04 | 45.33 | 42.97 | 45.04 | 660,224 | +1.51(+3.48%) |
Jan 10, 2022 | 43.51 | 44.38 | 42.49 | 43.53 | 761,385 | -0.21(-0.47%) |
Jan 07, 2022 | 44.54 | 45.04 | 43.44 | 43.73 | 605,533 | -0.54(-1.22%) |
Jan 06, 2022 | 42.58 | 44.84 | 42.58 | 44.27 | 863,710 | +2.47(+5.92%) |
Jan 05, 2022 | 43.70 | 44.22 | 41.61 | 41.80 | 773,972 | -1.67(-3.85%) |
Jan 04, 2022 | 41.33 | 43.90 | 41.14 | 43.47 | 967,088 | +2.70(+6.63%) |
Jan 03, 2022 | 39.12 | 41.01 | 38.78 | 40.77 | 1,069,969 | +1.93(+4.98%) |
Dec 31, 2021 | 39.13 | 39.37 | 38.32 | 38.83 | 484,238 | -0.67(-1.69%) |
Dec 30, 2021 | 40.17 | 40.34 | 39.18 | 39.50 | 532,267 | -0.40(-1.01%) |
Dec 29, 2021 | 39.79 | 40.27 | 39.43 | 39.90 | 399,876 | -0.01(-0.02%) |
Dec 28, 2021 | 40.08 | 41.06 | 39.63 | 39.91 | 482,957 | -0.33(-0.81%) |
Dec 27, 2021 | 37.97 | 40.27 | 37.44 | 40.23 | 636,479 | +2.12(+5.55%) |
Dec 23, 2021 | 39.24 | 39.30 | 38.04 | 38.12 | 896,002 | -0.96(-2.46%) |
Dec 22, 2021 | 38.79 | 39.45 | 38.17 | 39.08 | 519,164 | +0.09(+0.22%) |
Dec 21, 2021 | 38.26 | 39.32 | 37.97 | 38.99 | 1,539,676 | +1.20(+3.17%) |
Dec 20, 2021 | 38.07 | 38.28 | 36.87 | 37.79 | 1,815,167 | -1.68(-4.26%) |
Dec 17, 2021 | 39.81 | 40.44 | 38.56 | 39.47 | 8,559,280 | -1.04(-2.56%) |
Dec 16, 2021 | 43.23 | 44.41 | 40.16 | 40.51 | 2,013,680 | -2.28(-5.34%) |
Dec 15, 2021 | 42.85 | 43.49 | 41.01 | 42.80 | 2,064,308 | -0.37(-0.86%) |
Dec 14, 2021 | 43.57 | 44.79 | 42.94 | 43.17 | 1,507,960 | -0.95(-2.15%) |
Dec 13, 2021 | 45.46 | 45.72 | 44.02 | 44.12 | 1,348,860 | -1.52(-3.33%) |
Dec 10, 2021 | 45.37 | 45.88 | 44.83 | 45.64 | 1,297,655 | +1.22(+2.74%) |
Dec 09, 2021 | 45.26 | 45.75 | 44.25 | 44.42 | 1,164,552 | -0.90(-1.98%) |
Dec 08, 2021 | 45.15 | 46.66 | 45.15 | 45.31 | 1,278,151 | +0.23(+0.51%) |
Dec 07, 2021 | 44.75 | 45.81 | 44.16 | 45.09 | 1,561,377 | +1.23(+2.80%) |
Dec 06, 2021 | 40.41 | 44.61 | 40.13 | 43.86 | 2,575,063 | +4.84(+12.42%) |
Dec 03, 2021 | 40.60 | 40.78 | 38.76 | 39.01 | 755,125 | -0.60(-1.51%) |
Dec 02, 2021 | 38.26 | 39.79 | 37.32 | 39.61 | 733,669 | +1.05(+2.73%) |
Dec 01, 2021 | 41.54 | 42.00 | 38.53 | 38.56 | 1,125,599 | -1.64(-4.07%) |
Nov 30, 2021 | 40.72 | 41.11 | 39.42 | 40.19 | 1,232,308 | -1.32(-3.18%) |
Nov 29, 2021 | 41.46 | 42.30 | 40.50 | 41.52 | 1,071,566 | +1.60(+4.02%) |
Nov 26, 2021 | 39.79 | 40.22 | 38.53 | 39.91 | 642,867 | -2.60(-6.12%) |
Nov 24, 2021 | 41.69 | 43.08 | 41.69 | 42.51 | 587,870 | +0.42(+1.01%) |
Nov 23, 2021 | 40.50 | 42.37 | 40.11 | 42.09 | 900,815 | +2.27(+5.69%) |
Nov 22, 2021 | 40.68 | 41.34 | 39.75 | 39.82 | 823,727 | -0.91(-2.24%) |
Nov 19, 2021 | 41.65 | 41.71 | 40.24 | 40.74 | 842,535 | -1.98(-4.64%) |
Nov 18, 2021 | 43.46 | 44.33 | 42.42 | 42.72 | 587,823 | -0.83(-1.90%) |
Nov 17, 2021 | 44.17 | 44.74 | 43.21 | 43.54 | 686,132 | -0.90(-2.02%) |
Nov 16, 2021 | 44.68 | 44.94 | 43.60 | 44.44 | 903,851 | -0.17(-0.37%) |
Nov 15, 2021 | 44.18 | 44.84 | 43.10 | 44.61 | 638,832 | +0.56(+1.27%) |
Nov 12, 2021 | 43.87 | 44.62 | 43.41 | 44.05 | 538,598 | -0.14(-0.32%) |
Nov 11, 2021 | 43.82 | 44.90 | 43.61 | 44.19 | 545,398 | +0.64(+1.48%) |
Nov 10, 2021 | 45.57 | 43.54 | 588,603 | -2.09(-4.58%) | ||
Nov 09, 2021 | 45.99 | 46.09 | 44.42 | 45.64 | 722,234 | -0.76(-1.64%) |
Nov 08, 2021 | 46.08 | 46.91 | 45.90 | 46.40 | 1,314,875 | +0.45(+0.98%) |
Nov 05, 2021 | 42.98 | 46.19 | 42.83 | 45.95 | 927,834 | +3.78(+8.97%) |
Nov 04, 2021 | 42.92 | 43.16 | 40.60 | 42.17 | 1,332,696 | -0.21(-0.50%) |
Nov 03, 2021 | 44.24 | 44.24 | 42.34 | 42.38 | 1,143,925 | -1.75(-3.97%) |