Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.05 | 51.20 | 49.15 | 49.28 | 2,039,488 | -1.82(-3.55%) |
Apr 28, 2022 | 50.53 | 51.32 | 50.03 | 51.10 | 1,285,100 | +1.18(+2.37%) |
Apr 27, 2022 | 50.35 | 50.70 | 49.79 | 49.92 | 1,948,633 | -0.20(-0.40%) |
Apr 26, 2022 | 51.14 | 51.52 | 50.09 | 50.12 | 1,907,538 | -0.99(-1.94%) |
Apr 25, 2022 | 51.59 | 51.73 | 50.25 | 51.11 | 1,825,564 | -0.88(-1.69%) |
Apr 22, 2022 | 52.80 | 52.90 | 51.93 | 51.99 | 1,039,522 | -0.83(-1.56%) |
Apr 21, 2022 | 53.20 | 53.76 | 52.74 | 52.81 | 1,092,739 | -0.13(-0.24%) |
Apr 20, 2022 | 51.95 | 53.16 | 51.88 | 52.94 | 1,342,522 | +1.16(+2.23%) |
Apr 19, 2022 | 51.59 | 52.21 | 51.52 | 51.79 | 1,236,128 | +0.36(+0.70%) |
Apr 18, 2022 | 50.83 | 51.70 | 50.83 | 51.43 | 933,902 | +0.60(+1.17%) |
Apr 14, 2022 | 51.47 | 51.64 | 50.81 | 50.83 | 1,355,257 | -0.49(-0.95%) |
Apr 13, 2022 | 51.57 | 51.99 | 51.13 | 51.32 | 1,402,883 | +0.00(+0.00%) |
Apr 12, 2022 | 51.01 | 52.12 | 50.96 | 51.32 | 1,981,587 | +0.39(+0.76%) |
Apr 11, 2022 | 51.25 | 51.50 | 50.38 | 50.93 | 1,165,330 | -0.37(-0.72%) |
Apr 08, 2022 | 51.09 | 51.62 | 50.60 | 51.30 | 1,372,808 | +0.26(+0.50%) |
Apr 07, 2022 | 51.15 | 51.76 | 50.84 | 51.04 | 1,709,995 | -0.48(-0.93%) |
Apr 06, 2022 | 50.47 | 51.55 | 50.10 | 51.52 | 1,831,334 | +0.83(+1.63%) |
Apr 05, 2022 | 51.11 | 51.70 | 50.61 | 50.70 | 1,650,870 | -0.51(-1.00%) |
Apr 04, 2022 | 51.58 | 51.59 | 50.70 | 51.21 | 1,533,703 | -0.37(-0.71%) |
Apr 01, 2022 | 50.98 | 51.69 | 50.51 | 51.58 | 2,060,192 | +0.75(+1.48%) |
Mar 31, 2022 | 51.00 | 51.83 | 50.59 | 50.82 | 3,025,411 | -0.05(-0.09%) |
Mar 30, 2022 | 50.43 | 50.90 | 50.03 | 50.87 | 1,942,959 | +0.31(+0.62%) |
Mar 29, 2022 | 49.51 | 50.61 | 49.38 | 50.56 | 2,717,040 | +1.32(+2.68%) |
Mar 28, 2022 | 48.79 | 49.37 | 48.66 | 49.24 | 1,218,725 | +0.31(+0.64%) |
Mar 25, 2022 | 48.38 | 48.97 | 48.12 | 48.92 | 1,261,372 | +0.78(+1.62%) |
Mar 24, 2022 | 47.71 | 48.51 | 47.46 | 48.15 | 1,861,639 | +0.31(+0.65%) |
Mar 23, 2022 | 46.77 | 48.05 | 46.38 | 47.83 | 2,932,258 | +1.10(+2.36%) |
Mar 22, 2022 | 46.23 | 47.01 | 45.87 | 46.73 | 2,314,199 | +0.73(+1.60%) |
Mar 21, 2022 | 45.39 | 46.41 | 45.39 | 46.00 | 1,704,455 | +0.62(+1.37%) |
Mar 18, 2022 | 45.16 | 45.50 | 44.87 | 45.38 | 3,797,292 | -0.09(-0.20%) |
Mar 17, 2022 | 45.10 | 45.70 | 45.10 | 45.47 | 1,273,535 | +0.42(+0.94%) |
Mar 16, 2022 | 44.94 | 45.34 | 43.93 | 45.05 | 2,224,668 | +0.39(+0.88%) |
Mar 15, 2022 | 44.14 | 44.86 | 43.75 | 44.65 | 2,442,199 | +0.60(+1.35%) |
Mar 14, 2022 | 45.27 | 45.42 | 43.32 | 44.05 | 3,453,080 | -1.73(-3.77%) |
Mar 11, 2022 | 46.77 | 47.08 | 45.74 | 45.78 | 1,820,474 | -0.78(-1.67%) |
Mar 10, 2022 | 45.95 | 46.64 | 45.54 | 46.56 | 1,589,642 | +0.27(+0.59%) |
Mar 09, 2022 | 46.49 | 47.08 | 46.21 | 46.29 | 1,635,767 | +0.32(+0.69%) |
Mar 08, 2022 | 46.21 | 47.03 | 45.81 | 45.97 | 2,803,773 | -0.30(-0.65%) |
Mar 07, 2022 | 47.11 | 47.28 | 46.14 | 46.27 | 2,339,516 | -0.97(-2.05%) |
Mar 04, 2022 | 46.53 | 47.31 | 46.13 | 47.24 | 2,449,056 | +0.37(+0.79%) |
Mar 03, 2022 | 45.99 | 47.06 | 45.73 | 46.87 | 2,394,014 | +1.13(+2.48%) |
Mar 02, 2022 | 45.00 | 46.03 | 44.58 | 45.73 | 2,995,143 | +0.73(+1.63%) |
Mar 01, 2022 | 44.87 | 45.39 | 44.46 | 45.00 | 3,271,284 | +0.44(+1.00%) |
Feb 28, 2022 | 43.33 | 45.10 | 42.94 | 44.56 | 4,345,459 | +0.46(+1.05%) |
Feb 25, 2022 | 42.10 | 44.31 | 42.55 | 44.09 | 4,095,782 | +2.94(+7.13%) |
Feb 24, 2022 | 37.96 | 41.27 | 37.75 | 41.16 | 3,720,071 | +2.89(+7.55%) |
Feb 23, 2022 | 38.81 | 39.22 | 38.14 | 38.27 | 2,327,639 | -0.40(-1.03%) |
Feb 22, 2022 | 38.77 | 39.22 | 38.21 | 38.67 | 2,427,755 | -0.30(-0.77%) |
Feb 18, 2022 | 38.97 | 0 | -0.51(-1.29%) | |||
Feb 17, 2022 | 39.78 | 39.93 | 39.38 | 39.47 | 1,156,317 | -0.40(-1.00%) |
Feb 16, 2022 | 39.66 | 40.13 | 39.56 | 39.87 | 1,712,480 | +0.24(+0.59%) |
Feb 15, 2022 | 40.10 | 40.34 | 39.46 | 39.64 | 1,593,098 | +0.09(+0.23%) |
Feb 14, 2022 | 40.13 | 40.35 | 39.40 | 39.55 | 1,619,882 | -0.71(-1.76%) |
Feb 11, 2022 | 40.56 | 40.93 | 39.94 | 40.25 | 1,733,289 | -0.31(-0.76%) |
Feb 10, 2022 | 41.21 | 41.69 | 40.44 | 40.56 | 1,522,509 | -1.18(-2.82%) |
Feb 09, 2022 | 41.05 | 41.76 | 41.05 | 41.74 | 1,913,999 | +1.20(+2.95%) |
Feb 08, 2022 | 40.95 | 40.97 | 40.11 | 40.54 | 2,151,966 | -0.47(-1.15%) |
Feb 07, 2022 | 41.31 | 41.54 | 40.89 | 41.01 | 1,334,780 | -0.34(-0.81%) |
Feb 04, 2022 | 41.30 | 41.90 | 40.94 | 41.35 | 1,731,993 | -0.23(-0.54%) |
Feb 03, 2022 | 41.95 | 41.43 | 41.58 | 1,734,178 | -0.68(-1.61%) | |
Feb 02, 2022 | 41.99 | 42.50 | 41.88 | 42.26 | 1,970,847 | +0.47(+1.13%) |