Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.81 | 53.41 | 50.80 | 51.11 | 8,932,042 | -1.51(-2.87%) |
Apr 28, 2022 | 51.21 | 53.17 | 49.63 | 52.62 | 9,034,631 | +1.60(+3.13%) |
Apr 27, 2022 | 49.93 | 51.73 | 48.88 | 51.02 | 9,296,473 | +1.47(+2.96%) |
Apr 26, 2022 | 50.03 | 51.39 | 49.32 | 49.55 | 10,959,674 | +0.19(+0.39%) |
Apr 25, 2022 | 49.19 | 49.59 | 46.67 | 49.36 | 15,485,123 | -1.66(-3.25%) |
Apr 22, 2022 | 53.48 | 54.19 | 50.68 | 51.02 | 11,080,503 | -2.71(-5.04%) |
Apr 21, 2022 | 57.11 | 57.50 | 53.47 | 53.72 | 12,178,651 | -3.04(-5.36%) |
Apr 20, 2022 | 55.99 | 57.09 | 55.82 | 56.76 | 8,104,265 | +1.41(+2.56%) |
Apr 19, 2022 | 55.56 | 56.60 | 55.00 | 55.35 | 9,282,306 | -0.47(-0.85%) |
Apr 18, 2022 | 55.56 | 56.44 | 55.04 | 55.82 | 10,723,371 | +0.86(+1.57%) |
Apr 14, 2022 | 55.58 | 56.27 | 54.94 | 54.96 | 9,808,008 | -1.05(-1.87%) |
Apr 13, 2022 | 55.79 | 56.48 | 54.72 | 56.01 | 11,328,753 | +1.31(+2.39%) |
Apr 12, 2022 | 53.99 | 55.72 | 53.98 | 54.70 | 10,716,228 | +1.96(+3.71%) |
Apr 11, 2022 | 54.07 | 54.12 | 52.58 | 52.74 | 10,248,001 | -2.06(-3.75%) |
Apr 08, 2022 | 53.01 | 54.94 | 52.90 | 54.80 | 11,513,492 | +1.88(+3.55%) |
Apr 07, 2022 | 51.83 | 53.07 | 51.17 | 52.91 | 9,048,752 | +1.66(+3.24%) |
Apr 06, 2022 | 52.10 | 52.34 | 50.44 | 51.25 | 10,395,625 | -0.11(-0.22%) |
Apr 05, 2022 | 53.64 | 54.14 | 51.07 | 51.37 | 9,861,557 | -2.09(-3.91%) |
Apr 04, 2022 | 53.88 | 54.57 | 52.47 | 53.46 | 9,541,987 | +0.44(+0.83%) |
Apr 01, 2022 | 52.16 | 53.44 | 52.16 | 53.02 | 7,162,430 | +1.07(+2.06%) |
Mar 31, 2022 | 52.78 | 54.06 | 51.94 | 51.95 | 12,909,373 | -1.26(-2.36%) |
Mar 30, 2022 | 53.77 | 54.22 | 52.84 | 53.20 | 8,656,082 | +0.04(+0.08%) |
Mar 29, 2022 | 51.44 | 53.20 | 50.66 | 53.16 | 11,827,839 | +0.05(+0.10%) |
Mar 28, 2022 | 53.42 | 53.63 | 52.19 | 53.11 | 10,190,048 | -1.80(-3.28%) |
Mar 25, 2022 | 53.59 | 55.24 | 53.49 | 54.91 | 9,736,248 | +0.84(+1.56%) |
Mar 24, 2022 | 54.03 | 54.41 | 53.42 | 54.07 | 8,536,798 | -0.11(-0.21%) |
Mar 23, 2022 | 54.85 | 55.58 | 53.55 | 54.18 | 12,846,315 | +0.91(+1.72%) |
Mar 22, 2022 | 53.59 | 54.24 | 52.47 | 53.27 | 11,051,228 | -0.71(-1.32%) |
Mar 21, 2022 | 52.69 | 54.66 | 52.28 | 53.98 | 19,380,766 | +2.79(+5.44%) |
Mar 18, 2022 | 50.60 | 51.51 | 50.42 | 51.19 | 22,373,322 | +0.66(+1.30%) |
Mar 17, 2022 | 47.67 | 50.87 | 47.33 | 50.53 | 16,632,487 | +4.45(+9.65%) |
Mar 16, 2022 | 46.62 | 47.86 | 45.30 | 46.09 | 14,908,119 | -0.48(-1.04%) |
Mar 15, 2022 | 44.35 | 47.34 | 44.10 | 46.57 | 19,768,124 | +0.28(+0.61%) |
Mar 14, 2022 | 49.65 | 50.02 | 45.77 | 46.29 | 24,949,558 | -5.23(-10.15%) |
Mar 11, 2022 | 51.20 | 52.55 | 51.13 | 51.52 | 12,332,195 | -0.82(-1.56%) |
Mar 10, 2022 | 51.53 | 52.60 | 50.70 | 52.34 | 20,879,144 | +1.41(+2.77%) |
Mar 09, 2022 | 49.94 | 51.53 | 48.40 | 50.93 | 20,458,934 | -0.47(-0.91%) |
Mar 08, 2022 | 52.97 | 54.52 | 48.42 | 51.39 | 27,952,848 | -0.35(-0.68%) |
Mar 07, 2022 | 52.27 | 54.25 | 50.36 | 51.75 | 25,406,634 | +0.28(+0.54%) |
Mar 04, 2022 | 51.03 | 51.79 | 49.08 | 51.47 | 21,100,168 | +0.62(+1.22%) |
Mar 03, 2022 | 50.07 | 51.26 | 49.36 | 50.85 | 13,510,788 | +0.17(+0.34%) |
Mar 02, 2022 | 51.89 | 52.21 | 50.21 | 50.68 | 20,299,566 | -0.52(-1.01%) |
Mar 01, 2022 | 51.84 | 52.48 | 49.88 | 51.19 | 22,140,748 | -0.26(-0.50%) |
Feb 28, 2022 | 47.74 | 51.55 | 47.39 | 51.45 | 26,117,436 | +3.76(+7.88%) |
Feb 25, 2022 | 46.09 | 47.71 | 46.02 | 47.70 | 14,589,109 | +2.12(+4.64%) |
Feb 24, 2022 | 46.40 | 46.74 | 44.25 | 45.58 | 24,374,978 | -0.69(-1.49%) |
Feb 23, 2022 | 46.11 | 47.33 | 45.70 | 46.27 | 14,296,742 | +0.76(+1.67%) |
Feb 22, 2022 | 50.14 | 50.14 | 44.28 | 45.51 | 26,962,662 | -1.82(-3.85%) |
Feb 18, 2022 | 47.33 | 0 | -0.41(-0.85%) | |||
Feb 17, 2022 | 46.93 | 48.75 | 46.70 | 47.74 | 20,409,616 | +1.21(+2.60%) |
Feb 16, 2022 | 45.12 | 48.13 | 44.99 | 46.53 | 23,994,168 | +2.10(+4.73%) |
Feb 15, 2022 | 43.97 | 44.75 | 43.25 | 44.43 | 13,038,193 | -0.73(-1.61%) |
Feb 14, 2022 | 46.51 | 46.54 | 44.52 | 45.15 | 13,805,604 | -1.60(-3.42%) |
Feb 11, 2022 | 45.48 | 46.79 | 45.05 | 46.75 | 13,836,027 | +1.63(+3.62%) |
Feb 10, 2022 | 44.70 | 46.62 | 44.70 | 45.12 | 11,282,117 | +0.09(+0.19%) |
Feb 09, 2022 | 44.51 | 45.66 | 44.26 | 45.03 | 8,451,604 | +0.80(+1.82%) |
Feb 08, 2022 | 45.28 | 45.44 | 43.68 | 44.23 | 11,282,333 | -1.21(-2.66%) |
Feb 07, 2022 | 45.57 | 46.49 | 44.47 | 45.44 | 11,915,515 | -0.24(-0.53%) |
Feb 04, 2022 | 46.53 | 47.90 | 45.52 | 45.68 | 14,766,990 | -0.12(-0.26%) |
Feb 03, 2022 | 45.73 | 46.22 | 44.57 | 45.80 | 10,706,099 | -0.20(-0.43%) |
Feb 02, 2022 | 45.03 | 46.17 | 44.43 | 46.00 | 10,849,909 | +0.59(+1.29%) |