Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.66 | 48.50 | 46.67 | 46.79 | 1,742,824 | -1.26(-2.62%) |
Apr 28, 2022 | 47.28 | 48.06 | 46.70 | 48.05 | 1,747,310 | +1.26(+2.69%) |
Apr 27, 2022 | 46.55 | 47.14 | 46.04 | 46.79 | 2,015,206 | +0.45(+0.97%) |
Apr 26, 2022 | 48.39 | 48.81 | 46.14 | 46.34 | 2,689,150 | -2.31(-4.74%) |
Apr 25, 2022 | 46.87 | 48.75 | 46.41 | 48.64 | 2,225,187 | +1.91(+4.10%) |
Apr 22, 2022 | 47.34 | 47.64 | 46.70 | 46.73 | 1,381,690 | -1.14(-2.39%) |
Apr 21, 2022 | 48.21 | 49.09 | 46.57 | 47.87 | 4,164,456 | +0.82(+1.74%) |
Apr 20, 2022 | 46.73 | 48.03 | 46.49 | 47.05 | 3,966,349 | +0.83(+1.80%) |
Apr 19, 2022 | 45.30 | 46.43 | 44.98 | 46.22 | 2,269,472 | +1.47(+3.27%) |
Apr 18, 2022 | 44.67 | 45.16 | 44.34 | 44.75 | 1,613,873 | -0.23(-0.52%) |
Apr 14, 2022 | 45.46 | 45.83 | 44.74 | 44.99 | 1,374,275 | -0.71(-1.56%) |
Apr 13, 2022 | 44.66 | 45.73 | 44.59 | 45.70 | 1,297,734 | +1.14(+2.57%) |
Apr 12, 2022 | 45.42 | 45.89 | 44.25 | 44.56 | 1,566,503 | -0.71(-1.58%) |
Apr 11, 2022 | 46.10 | 46.59 | 44.98 | 45.27 | 2,088,548 | -0.74(-1.61%) |
Apr 08, 2022 | 44.36 | 46.25 | 43.56 | 46.01 | 3,741,965 | +0.94(+2.08%) |
Apr 07, 2022 | 45.06 | 45.81 | 44.27 | 45.08 | 3,411,611 | +0.22(+0.48%) |
Apr 06, 2022 | 43.95 | 45.20 | 43.69 | 44.86 | 4,343,433 | +0.49(+1.10%) |
Apr 05, 2022 | 45.31 | 46.35 | 44.13 | 44.37 | 3,670,626 | -1.35(-2.95%) |
Apr 04, 2022 | 46.30 | 46.78 | 45.24 | 45.72 | 2,988,932 | -0.52(-1.12%) |
Apr 01, 2022 | 48.99 | 49.34 | 45.41 | 46.24 | 7,048,915 | -3.06(-6.20%) |
Mar 31, 2022 | 51.03 | 51.46 | 49.06 | 49.30 | 1,987,853 | -1.90(-3.70%) |
Mar 30, 2022 | 52.34 | 52.64 | 50.91 | 51.19 | 1,847,046 | -1.55(-2.95%) |
Mar 29, 2022 | 52.56 | 53.76 | 52.17 | 52.75 | 1,246,204 | +0.63(+1.20%) |
Mar 28, 2022 | 51.66 | 52.13 | 51.31 | 52.12 | 1,052,865 | +0.43(+0.83%) |
Mar 25, 2022 | 52.33 | 52.57 | 50.86 | 51.69 | 1,825,026 | -0.52(-0.99%) |
Mar 24, 2022 | 52.65 | 53.00 | 51.35 | 52.21 | 2,018,711 | -0.13(-0.24%) |
Mar 23, 2022 | 53.39 | 53.59 | 52.25 | 52.33 | 1,415,920 | -1.38(-2.56%) |
Mar 22, 2022 | 54.21 | 54.46 | 53.45 | 53.71 | 1,035,335 | -0.20(-0.36%) |
Mar 21, 2022 | 54.37 | 54.95 | 53.51 | 53.91 | 1,397,869 | -0.93(-1.69%) |
Mar 18, 2022 | 53.89 | 55.19 | 53.27 | 54.84 | 2,146,835 | +0.94(+1.74%) |
Mar 17, 2022 | 54.68 | 55.07 | 53.58 | 53.90 | 1,753,614 | -1.06(-1.94%) |
Mar 16, 2022 | 51.81 | 55.04 | 51.79 | 54.96 | 2,860,925 | +3.41(+6.61%) |
Mar 15, 2022 | 51.08 | 51.87 | 50.80 | 51.55 | 1,280,272 | +1.10(+2.19%) |
Mar 14, 2022 | 50.41 | 50.86 | 49.72 | 50.45 | 1,171,756 | +0.26(+0.53%) |
Mar 11, 2022 | 51.06 | 51.81 | 50.17 | 50.19 | 1,618,221 | -0.38(-0.75%) |
Mar 10, 2022 | 50.13 | 50.67 | 49.82 | 50.57 | 1,153,074 | -0.20(-0.38%) |
Mar 09, 2022 | 49.97 | 51.08 | 49.91 | 50.76 | 1,988,497 | +1.82(+3.71%) |
Mar 08, 2022 | 50.58 | 50.72 | 48.94 | 48.94 | 1,650,515 | -1.77(-3.49%) |
Mar 07, 2022 | 52.76 | 52.81 | 50.57 | 50.71 | 2,026,125 | -2.50(-4.70%) |
Mar 04, 2022 | 53.90 | 54.07 | 52.34 | 53.21 | 2,340,879 | -0.28(-0.53%) |
Mar 03, 2022 | 53.12 | 53.79 | 52.50 | 53.50 | 1,632,192 | +0.59(+1.11%) |
Mar 02, 2022 | 52.73 | 54.02 | 52.73 | 52.91 | 1,617,016 | +0.46(+0.87%) |
Mar 01, 2022 | 52.50 | 53.11 | 51.91 | 52.45 | 1,624,067 | -0.65(-1.23%) |
Feb 28, 2022 | 52.28 | 53.27 | 52.06 | 53.11 | 2,105,054 | +0.14(+0.26%) |
Feb 25, 2022 | 51.28 | 53.20 | 52.41 | 52.97 | 1,535,170 | +1.77(+3.47%) |
Feb 24, 2022 | 49.74 | 51.49 | 49.28 | 51.20 | 1,947,520 | +0.63(+1.25%) |
Feb 23, 2022 | 50.96 | 51.51 | 50.40 | 50.56 | 3,070,530 | -0.42(-0.82%) |
Feb 22, 2022 | 52.14 | 52.80 | 50.93 | 50.98 | 1,787,336 | -1.53(-2.91%) |
Feb 18, 2022 | 52.51 | 0 | +0.19(+0.35%) | |||
Feb 17, 2022 | 52.38 | 52.69 | 51.98 | 52.33 | 1,584,680 | -0.38(-0.72%) |
Feb 16, 2022 | 52.82 | 53.44 | 51.48 | 52.71 | 2,025,266 | -0.67(-1.26%) |
Feb 15, 2022 | 53.88 | 54.35 | 53.08 | 53.38 | 1,824,681 | -0.20(-0.38%) |
Feb 14, 2022 | 54.03 | 54.57 | 53.38 | 53.58 | 943,247 | -0.35(-0.65%) |
Feb 11, 2022 | 54.15 | 54.75 | 53.44 | 53.93 | 1,319,551 | -0.31(-0.57%) |
Feb 10, 2022 | 54.83 | 55.52 | 53.93 | 54.25 | 1,048,414 | -1.28(-2.30%) |
Feb 09, 2022 | 55.33 | 56.00 | 55.27 | 55.52 | 815,715 | +0.67(+1.23%) |
Feb 08, 2022 | 53.81 | 55.34 | 53.81 | 54.85 | 1,000,170 | +1.32(+2.46%) |
Feb 07, 2022 | 54.30 | 54.74 | 53.34 | 53.54 | 1,096,140 | -0.85(-1.56%) |
Feb 04, 2022 | 55.36 | 55.67 | 53.66 | 54.38 | 1,007,577 | -0.93(-1.67%) |
Feb 03, 2022 | 55.57 | 55.21 | 55.31 | 722,757 | -0.63(-1.13%) | |
Feb 02, 2022 | 55.18 | 56.11 | 55.03 | 55.94 | 1,566,294 | +0.60(+1.09%) |