Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.48 | 45.82 | 43.89 | 44.06 | 1,561,706 | -1.57(-3.45%) |
Apr 28, 2022 | 44.96 | 45.86 | 44.66 | 45.64 | 1,523,801 | +1.17(+2.62%) |
Apr 27, 2022 | 44.94 | 45.47 | 44.36 | 44.47 | 2,360,493 | +0.51(+1.17%) |
Apr 26, 2022 | 45.43 | 45.51 | 43.91 | 43.96 | 2,478,215 | -1.90(-4.14%) |
Apr 25, 2022 | 45.16 | 46.10 | 44.70 | 45.86 | 2,218,354 | +0.22(+0.48%) |
Apr 22, 2022 | 47.91 | 47.91 | 45.56 | 45.64 | 2,137,831 | -2.45(-5.09%) |
Apr 21, 2022 | 49.60 | 50.01 | 48.03 | 48.08 | 1,195,359 | -1.01(-2.05%) |
Apr 20, 2022 | 49.02 | 49.27 | 48.49 | 49.09 | 1,111,275 | +0.64(+1.31%) |
Apr 19, 2022 | 47.55 | 48.76 | 47.55 | 48.46 | 1,418,038 | +0.93(+1.95%) |
Apr 18, 2022 | 48.08 | 48.22 | 47.33 | 47.53 | 1,220,593 | -0.75(-1.56%) |
Apr 14, 2022 | 48.28 | 48.85 | 48.06 | 48.28 | 1,389,594 | +0.14(+0.29%) |
Apr 13, 2022 | 47.61 | 48.33 | 47.30 | 48.14 | 1,269,976 | +0.55(+1.15%) |
Apr 12, 2022 | 48.26 | 48.69 | 47.51 | 47.59 | 1,247,709 | -0.65(-1.34%) |
Apr 11, 2022 | 49.24 | 49.44 | 48.17 | 48.23 | 1,614,308 | -1.38(-2.78%) |
Apr 08, 2022 | 49.76 | 50.16 | 49.36 | 49.61 | 1,008,766 | -0.16(-0.32%) |
Apr 07, 2022 | 50.39 | 50.48 | 49.44 | 49.77 | 2,191,450 | -0.94(-1.85%) |
Apr 06, 2022 | 51.04 | 51.20 | 50.39 | 50.71 | 1,904,887 | -0.72(-1.39%) |
Apr 05, 2022 | 51.80 | 52.28 | 51.27 | 51.42 | 2,428,549 | -0.38(-0.73%) |
Apr 04, 2022 | 50.81 | 51.82 | 50.66 | 51.80 | 1,309,261 | +1.30(+2.57%) |
Apr 01, 2022 | 50.48 | 50.59 | 49.96 | 50.51 | 1,391,701 | +0.51(+1.03%) |
Mar 31, 2022 | 50.83 | 51.48 | 49.99 | 49.99 | 1,831,542 | -0.92(-1.81%) |
Mar 30, 2022 | 51.13 | 51.57 | 50.72 | 50.91 | 972,025 | -0.59(-1.15%) |
Mar 29, 2022 | 51.34 | 51.62 | 51.06 | 51.50 | 1,159,116 | +0.97(+1.92%) |
Mar 28, 2022 | 50.05 | 50.59 | 49.67 | 50.53 | 1,012,434 | +0.28(+0.56%) |
Mar 25, 2022 | 50.03 | 50.28 | 49.51 | 50.25 | 1,303,349 | +0.44(+0.89%) |
Mar 24, 2022 | 49.29 | 49.95 | 48.95 | 49.81 | 1,597,104 | +0.79(+1.60%) |
Mar 23, 2022 | 49.92 | 50.02 | 49.00 | 49.02 | 1,248,255 | -1.04(-2.08%) |
Mar 22, 2022 | 50.03 | 50.30 | 49.75 | 50.06 | 1,193,322 | +0.55(+1.11%) |
Mar 21, 2022 | 49.23 | 49.65 | 48.77 | 49.52 | 1,087,669 | +0.11(+0.21%) |
Mar 18, 2022 | 48.86 | 51.06 | 48.34 | 49.41 | 1,549,139 | +0.39(+0.79%) |
Mar 17, 2022 | 48.18 | 49.04 | 48.00 | 49.02 | 1,630,055 | +0.80(+1.65%) |
Mar 16, 2022 | 47.18 | 48.56 | 46.86 | 48.23 | 2,219,412 | +1.57(+3.37%) |
Mar 15, 2022 | 46.38 | 46.73 | 45.92 | 46.65 | 2,012,475 | +0.58(+1.27%) |
Mar 14, 2022 | 47.18 | 47.73 | 45.80 | 46.07 | 1,613,600 | -1.21(-2.56%) |
Mar 11, 2022 | 47.82 | 48.30 | 47.24 | 47.28 | 1,946,455 | -0.37(-0.78%) |
Mar 10, 2022 | 47.24 | 47.79 | 46.92 | 47.65 | 1,105,937 | -0.30(-0.63%) |
Mar 09, 2022 | 47.26 | 48.11 | 46.89 | 47.95 | 2,007,634 | +1.82(+3.95%) |
Mar 08, 2022 | 46.61 | 47.31 | 45.76 | 46.13 | 1,588,128 | -0.08(-0.17%) |
Mar 07, 2022 | 47.47 | 47.96 | 46.18 | 46.21 | 3,131,167 | -1.51(-3.17%) |
Mar 04, 2022 | 47.05 | 47.75 | 46.64 | 47.72 | 1,564,215 | +0.07(+0.15%) |
Mar 03, 2022 | 48.51 | 48.62 | 47.37 | 47.65 | 1,238,751 | -0.75(-1.55%) |
Mar 02, 2022 | 47.44 | 48.59 | 47.43 | 48.40 | 1,638,167 | +1.23(+2.60%) |
Mar 01, 2022 | 48.17 | 48.32 | 46.50 | 47.17 | 1,896,997 | -1.11(-2.31%) |
Feb 28, 2022 | 47.51 | 48.38 | 47.22 | 48.29 | 2,470,753 | -0.16(-0.33%) |
Feb 25, 2022 | 47.18 | 48.48 | 47.21 | 48.45 | 1,955,432 | +1.50(+3.19%) |
Feb 24, 2022 | 44.22 | 47.01 | 44.08 | 46.95 | 2,373,210 | +0.86(+1.87%) |
Feb 23, 2022 | 47.58 | 47.75 | 46.01 | 46.08 | 1,543,903 | -0.94(-2.00%) |
Feb 22, 2022 | 46.81 | 47.52 | 46.38 | 47.03 | 2,247,932 | +0.17(+0.36%) |
Feb 18, 2022 | 46.86 | 0 | -1.22(-2.53%) | |||
Feb 17, 2022 | 49.32 | 49.40 | 48.02 | 48.07 | 1,985,308 | -1.64(-3.30%) |
Feb 16, 2022 | 49.67 | 49.93 | 49.14 | 49.71 | 1,816,092 | -0.05(-0.11%) |
Feb 15, 2022 | 50.73 | 50.96 | 49.58 | 49.77 | 2,328,959 | -0.14(-0.28%) |
Feb 14, 2022 | 51.15 | 51.15 | 49.58 | 49.91 | 3,047,947 | -1.22(-2.39%) |
Feb 11, 2022 | 52.84 | 53.02 | 51.07 | 51.13 | 3,469,051 | -1.47(-2.80%) |
Feb 10, 2022 | 52.58 | 55.02 | 52.43 | 52.60 | 6,670,917 | +2.48(+4.96%) |
Feb 09, 2022 | 49.99 | 50.71 | 49.96 | 50.12 | 3,573,407 | +0.70(+1.41%) |
Feb 08, 2022 | 48.96 | 49.59 | 48.45 | 49.42 | 1,747,582 | +0.29(+0.59%) |
Feb 07, 2022 | 48.22 | 49.61 | 48.22 | 49.13 | 1,863,471 | +1.00(+2.07%) |
Feb 04, 2022 | 47.70 | 48.68 | 47.70 | 48.14 | 3,561,395 | +0.22(+0.46%) |
Feb 03, 2022 | 48.65 | 47.91 | 47.92 | 2,302,116 | -1.28(-2.60%) | |
Feb 02, 2022 | 49.33 | 49.41 | 48.63 | 49.19 | 1,469,536 | +0.26(+0.52%) |