Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.45 | 53.00 | 50.01 | 50.77 | 5,256,560 | +2.07(+4.26%) |
Apr 28, 2022 | 48.19 | 48.84 | 47.78 | 48.69 | 2,955,007 | +0.60(+1.25%) |
Apr 27, 2022 | 48.83 | 49.17 | 47.99 | 48.09 | 2,708,014 | -0.74(-1.52%) |
Apr 26, 2022 | 50.44 | 50.55 | 48.67 | 48.83 | 3,041,715 | -1.27(-2.54%) |
Apr 25, 2022 | 50.10 | 51.39 | 49.07 | 50.10 | 4,614,693 | -1.86(-3.57%) |
Apr 22, 2022 | 52.58 | 53.22 | 51.56 | 51.96 | 3,593,582 | -1.88(-3.50%) |
Apr 21, 2022 | 56.35 | 56.35 | 53.42 | 53.84 | 3,672,856 | -2.73(-4.82%) |
Apr 20, 2022 | 55.81 | 56.73 | 55.53 | 56.57 | 2,088,186 | +0.63(+1.12%) |
Apr 19, 2022 | 56.81 | 57.62 | 55.45 | 55.95 | 2,785,783 | -1.38(-2.40%) |
Apr 18, 2022 | 57.81 | 58.53 | 57.31 | 57.32 | 3,146,653 | -0.04(-0.08%) |
Apr 14, 2022 | 56.91 | 57.58 | 56.42 | 57.37 | 2,477,314 | +0.10(+0.18%) |
Apr 13, 2022 | 57.10 | 57.72 | 56.58 | 57.26 | 3,288,027 | +0.65(+1.14%) |
Apr 12, 2022 | 56.39 | 57.79 | 56.02 | 56.62 | 4,317,308 | +0.98(+1.76%) |
Apr 11, 2022 | 57.31 | 57.68 | 55.33 | 55.64 | 3,348,798 | -1.14(-2.01%) |
Apr 08, 2022 | 55.35 | 56.84 | 55.20 | 56.78 | 3,446,747 | +1.87(+3.41%) |
Apr 07, 2022 | 54.85 | 55.38 | 54.58 | 54.91 | 2,365,137 | +0.18(+0.33%) |
Apr 06, 2022 | 54.85 | 55.62 | 53.88 | 54.72 | 2,876,706 | +0.02(+0.03%) |
Apr 05, 2022 | 55.61 | 56.86 | 54.56 | 54.71 | 4,628,431 | -0.57(-1.03%) |
Apr 04, 2022 | 55.58 | 56.03 | 54.58 | 55.27 | 3,665,045 | +0.10(+0.19%) |
Apr 01, 2022 | 52.95 | 55.27 | 52.95 | 55.17 | 2,970,864 | +1.78(+3.33%) |
Mar 31, 2022 | 53.82 | 54.48 | 53.36 | 53.39 | 2,747,755 | -0.44(-0.81%) |
Mar 30, 2022 | 53.18 | 53.99 | 53.18 | 53.83 | 2,166,857 | +0.95(+1.80%) |
Mar 29, 2022 | 51.38 | 52.93 | 50.83 | 52.88 | 3,861,610 | +0.23(+0.43%) |
Mar 28, 2022 | 53.19 | 53.19 | 52.21 | 52.65 | 3,200,890 | -1.45(-2.68%) |
Mar 25, 2022 | 53.99 | 54.11 | 53.16 | 54.10 | 2,606,422 | -0.12(-0.23%) |
Mar 24, 2022 | 55.13 | 55.56 | 53.86 | 54.22 | 4,116,858 | -0.39(-0.72%) |
Mar 23, 2022 | 54.19 | 54.67 | 52.98 | 54.61 | 3,782,795 | +1.17(+2.19%) |
Mar 22, 2022 | 54.34 | 54.46 | 53.22 | 53.44 | 3,026,820 | -1.02(-1.87%) |
Mar 21, 2022 | 52.92 | 54.91 | 52.82 | 54.46 | 3,685,824 | +1.84(+3.50%) |
Mar 18, 2022 | 52.59 | 53.34 | 52.26 | 52.62 | 7,292,143 | -0.66(-1.24%) |
Mar 17, 2022 | 52.81 | 54.12 | 52.34 | 53.29 | 3,542,662 | +1.27(+2.45%) |
Mar 16, 2022 | 51.59 | 52.10 | 50.49 | 52.01 | 3,452,699 | -0.04(-0.08%) |
Mar 15, 2022 | 50.28 | 52.41 | 49.99 | 52.06 | 3,801,347 | +0.19(+0.37%) |
Mar 14, 2022 | 52.00 | 53.12 | 51.33 | 51.87 | 5,117,055 | -1.67(-3.11%) |
Mar 11, 2022 | 52.48 | 53.98 | 52.21 | 53.53 | 4,893,879 | -0.58(-1.08%) |
Mar 10, 2022 | 53.85 | 55.26 | 53.02 | 54.11 | 8,323,133 | +0.48(+0.89%) |
Mar 09, 2022 | 50.56 | 54.22 | 50.07 | 53.63 | 8,415,860 | +0.50(+0.94%) |
Mar 08, 2022 | 51.56 | 55.27 | 51.39 | 53.14 | 12,761,797 | +2.35(+4.62%) |
Mar 07, 2022 | 49.55 | 51.63 | 48.83 | 50.79 | 8,443,560 | +1.54(+3.13%) |
Mar 04, 2022 | 46.13 | 49.42 | 45.96 | 49.25 | 6,424,480 | +4.02(+8.89%) |
Mar 03, 2022 | 45.03 | 45.60 | 44.57 | 45.23 | 3,652,241 | +0.14(+0.30%) |
Mar 02, 2022 | 44.57 | 45.74 | 43.86 | 45.09 | 4,648,390 | -0.18(-0.40%) |
Mar 01, 2022 | 43.58 | 45.44 | 43.54 | 45.27 | 6,428,744 | +2.01(+4.65%) |
Feb 28, 2022 | 44.98 | 45.13 | 43.14 | 43.26 | 5,342,894 | -1.12(-2.53%) |
Feb 25, 2022 | 44.30 | 44.65 | 43.38 | 44.38 | 5,040,165 | -0.17(-0.38%) |
Feb 24, 2022 | 47.55 | 48.10 | 43.59 | 44.55 | 9,667,403 | -2.38(-5.07%) |
Feb 23, 2022 | 45.98 | 47.35 | 45.88 | 46.93 | 4,195,196 | +0.99(+2.14%) |
Feb 22, 2022 | 47.29 | 47.53 | 45.59 | 45.95 | 4,936,478 | -1.11(-2.35%) |
Feb 18, 2022 | 47.05 | 0 | -1.05(-2.19%) | |||
Feb 17, 2022 | 45.53 | 48.59 | 45.41 | 48.11 | 8,840,287 | +3.30(+7.36%) |
Feb 16, 2022 | 44.51 | 45.38 | 44.42 | 44.81 | 3,451,987 | +0.53(+1.20%) |
Feb 15, 2022 | 43.85 | 44.63 | 43.51 | 44.28 | 3,927,422 | -0.63(-1.39%) |
Feb 14, 2022 | 43.22 | 45.11 | 43.08 | 44.90 | 6,357,931 | +2.29(+5.37%) |
Feb 11, 2022 | 40.58 | 43.17 | 40.41 | 42.62 | 5,986,895 | +2.18(+5.40%) |
Feb 10, 2022 | 42.28 | 42.65 | 40.14 | 40.43 | 5,177,891 | -1.95(-4.61%) |
Feb 09, 2022 | 41.87 | 43.20 | 41.79 | 42.39 | 3,601,264 | +0.30(+0.71%) |
Feb 08, 2022 | 42.14 | 42.68 | 41.81 | 42.09 | 3,357,993 | -0.06(-0.14%) |
Feb 07, 2022 | 41.65 | 42.45 | 41.38 | 42.15 | 3,017,537 | +0.85(+2.05%) |
Feb 04, 2022 | 40.77 | 41.70 | 40.71 | 41.30 | 1,918,736 | +0.05(+0.12%) |
Feb 03, 2022 | 41.89 | 41.25 | 2,597,436 | -0.45(-1.07%) | ||
Feb 02, 2022 | 41.09 | 42.25 | 40.57 | 41.69 | 2,533,433 | +0.66(+1.61%) |