Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.46 | 48.85 | 47.18 | 47.27 | 1,834,860 | -1.42(-2.91%) |
Apr 28, 2022 | 47.71 | 48.99 | 47.54 | 48.69 | 2,253,241 | +1.56(+3.31%) |
Apr 27, 2022 | 46.98 | 47.73 | 46.47 | 47.13 | 2,598,109 | +0.46(+0.98%) |
Apr 26, 2022 | 47.07 | 47.42 | 46.57 | 46.67 | 1,801,568 | -0.83(-1.74%) |
Apr 25, 2022 | 46.71 | 47.56 | 46.02 | 47.50 | 1,921,372 | +0.48(+1.01%) |
Apr 22, 2022 | 47.17 | 47.64 | 46.80 | 47.02 | 2,123,014 | -0.58(-1.22%) |
Apr 21, 2022 | 48.72 | 49.38 | 47.56 | 47.60 | 2,043,528 | -0.72(-1.50%) |
Apr 20, 2022 | 47.84 | 48.66 | 47.78 | 48.33 | 2,060,627 | +0.93(+1.97%) |
Apr 19, 2022 | 45.58 | 47.67 | 45.58 | 47.39 | 2,427,885 | +1.88(+4.12%) |
Apr 18, 2022 | 44.60 | 45.90 | 44.60 | 45.52 | 2,260,520 | +0.75(+1.68%) |
Apr 14, 2022 | 44.54 | 45.24 | 44.48 | 44.77 | 2,074,091 | +0.34(+0.77%) |
Apr 13, 2022 | 43.62 | 44.43 | 43.53 | 44.42 | 1,180,408 | +0.65(+1.48%) |
Apr 12, 2022 | 43.60 | 44.54 | 43.48 | 43.77 | 2,814,986 | +0.46(+1.06%) |
Apr 11, 2022 | 43.07 | 44.17 | 42.97 | 43.32 | 1,453,454 | -0.09(-0.20%) |
Apr 08, 2022 | 42.86 | 44.06 | 42.63 | 43.40 | 1,511,232 | +0.62(+1.45%) |
Apr 07, 2022 | 42.32 | 43.01 | 41.63 | 42.78 | 2,582,641 | +0.30(+0.70%) |
Apr 06, 2022 | 41.86 | 42.62 | 41.31 | 42.49 | 2,069,644 | +0.33(+0.79%) |
Apr 05, 2022 | 43.08 | 43.32 | 42.02 | 42.16 | 1,739,500 | -1.07(-2.47%) |
Apr 04, 2022 | 43.04 | 43.46 | 42.83 | 43.22 | 2,160,402 | +0.17(+0.40%) |
Apr 01, 2022 | 43.81 | 44.16 | 42.85 | 43.05 | 1,410,887 | -0.20(-0.46%) |
Mar 31, 2022 | 44.74 | 44.74 | 43.23 | 43.25 | 1,752,367 | -1.30(-2.91%) |
Mar 30, 2022 | 44.88 | 44.98 | 44.34 | 44.55 | 1,442,234 | -0.51(-1.14%) |
Mar 29, 2022 | 44.30 | 45.26 | 44.17 | 45.06 | 1,424,041 | +1.70(+3.91%) |
Mar 28, 2022 | 43.82 | 43.93 | 43.05 | 43.37 | 1,274,371 | -0.26(-0.59%) |
Mar 25, 2022 | 43.59 | 43.77 | 43.05 | 43.62 | 1,677,176 | +0.38(+0.88%) |
Mar 24, 2022 | 43.57 | 43.96 | 42.96 | 43.24 | 1,781,302 | +0.02(+0.04%) |
Mar 23, 2022 | 44.40 | 44.40 | 43.17 | 43.22 | 924,316 | -1.23(-2.76%) |
Mar 22, 2022 | 44.10 | 45.02 | 44.10 | 44.45 | 1,854,327 | +0.37(+0.84%) |
Mar 21, 2022 | 44.56 | 45.11 | 43.71 | 44.08 | 1,480,476 | -0.45(-1.01%) |
Mar 18, 2022 | 43.61 | 45.00 | 43.57 | 44.53 | 4,278,920 | +0.10(+0.21%) |
Mar 17, 2022 | 44.55 | 44.73 | 44.16 | 44.43 | 2,450,553 | -0.39(-0.87%) |
Mar 16, 2022 | 43.72 | 44.86 | 43.72 | 44.82 | 2,408,095 | +1.53(+3.54%) |
Mar 15, 2022 | 43.44 | 44.11 | 42.93 | 43.29 | 1,542,755 | +0.28(+0.64%) |
Mar 14, 2022 | 42.41 | 43.97 | 42.27 | 43.01 | 2,166,455 | +1.06(+2.52%) |
Mar 11, 2022 | 42.76 | 43.01 | 41.92 | 41.96 | 1,348,114 | -0.38(-0.90%) |
Mar 10, 2022 | 41.96 | 43.18 | 41.96 | 42.34 | 2,254,438 | -0.61(-1.42%) |
Mar 09, 2022 | 41.76 | 43.36 | 41.31 | 42.95 | 1,590,954 | +2.42(+5.97%) |
Mar 08, 2022 | 40.94 | 41.60 | 40.35 | 40.53 | 3,225,370 | -0.30(-0.72%) |
Mar 07, 2022 | 42.75 | 42.75 | 40.79 | 40.82 | 1,913,747 | -1.99(-4.65%) |
Mar 04, 2022 | 44.17 | 44.17 | 42.36 | 42.81 | 2,279,919 | -1.94(-4.34%) |
Mar 03, 2022 | 45.42 | 45.58 | 44.44 | 44.76 | 3,092,218 | -0.39(-0.86%) |
Mar 02, 2022 | 43.88 | 45.99 | 43.86 | 45.15 | 3,351,062 | +1.70(+3.92%) |
Mar 01, 2022 | 44.36 | 44.60 | 43.22 | 43.44 | 1,994,842 | -1.03(-2.32%) |
Feb 28, 2022 | 44.64 | 44.89 | 43.59 | 44.47 | 2,580,977 | -1.02(-2.25%) |
Feb 25, 2022 | 43.40 | 45.62 | 43.82 | 45.50 | 1,802,079 | +1.99(+4.57%) |
Feb 24, 2022 | 41.88 | 43.54 | 41.33 | 43.51 | 2,733,284 | +0.42(+0.97%) |
Feb 23, 2022 | 45.71 | 45.87 | 43.00 | 43.09 | 3,054,553 | -2.47(-5.43%) |
Feb 22, 2022 | 45.71 | 46.86 | 45.39 | 45.56 | 4,096,126 | -1.01(-2.18%) |
Feb 18, 2022 | 46.58 | 0 | +1.45(+3.21%) | |||
Feb 17, 2022 | 49.26 | 49.25 | 44.39 | 45.13 | 6,817,363 | -7.54(-14.32%) |
Feb 16, 2022 | 51.86 | 52.90 | 51.86 | 52.67 | 1,424,268 | +0.68(+1.31%) |
Feb 15, 2022 | 51.55 | 52.19 | 51.17 | 51.99 | 1,159,502 | +1.05(+2.06%) |
Feb 14, 2022 | 50.95 | 51.44 | 50.56 | 50.93 | 1,494,682 | +0.07(+0.13%) |
Feb 11, 2022 | 52.00 | 52.22 | 50.63 | 50.87 | 1,553,284 | -1.12(-2.15%) |
Feb 10, 2022 | 53.24 | 53.77 | 51.78 | 51.99 | 1,799,408 | -1.98(-3.67%) |
Feb 09, 2022 | 53.36 | 54.35 | 53.36 | 53.97 | 1,242,522 | +1.10(+2.08%) |
Feb 08, 2022 | 52.36 | 53.10 | 52.09 | 52.87 | 1,364,496 | +0.73(+1.40%) |
Feb 07, 2022 | 52.27 | 52.45 | 51.62 | 52.14 | 1,285,878 | +0.02(+0.04%) |
Feb 04, 2022 | 52.50 | 52.63 | 51.48 | 52.12 | 1,378,201 | -0.63(-1.19%) |
Feb 03, 2022 | 53.61 | 52.65 | 52.74 | 1,190,480 | -1.36(-2.52%) | |
Feb 02, 2022 | 52.60 | 54.32 | 52.60 | 54.11 | 2,450,497 | +1.34(+2.53%) |