Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.04 | 53.21 | 51.16 | 51.32 | 7,223,586 | -1.46(-2.76%) |
Apr 28, 2022 | 52.91 | 53.04 | 52.40 | 52.77 | 5,175,552 | -0.09(-0.16%) |
Apr 27, 2022 | 53.33 | 53.55 | 52.52 | 52.86 | 5,577,417 | -0.13(-0.25%) |
Apr 26, 2022 | 53.84 | 54.00 | 52.76 | 52.99 | 6,149,708 | -0.92(-1.71%) |
Apr 25, 2022 | 54.14 | 54.44 | 53.10 | 53.91 | 8,267,018 | -0.29(-0.54%) |
Apr 22, 2022 | 55.93 | 56.08 | 54.18 | 54.21 | 5,874,415 | -1.12(-2.03%) |
Apr 21, 2022 | 54.69 | 55.82 | 54.47 | 55.33 | 5,965,423 | +0.46(+0.83%) |
Apr 20, 2022 | 55.16 | 55.44 | 54.56 | 54.87 | 7,346,307 | -0.09(-0.16%) |
Apr 19, 2022 | 55.16 | 55.54 | 54.73 | 54.96 | 5,648,946 | -0.03(-0.05%) |
Apr 18, 2022 | 55.07 | 55.72 | 54.79 | 54.99 | 3,336,163 | -0.48(-0.86%) |
Apr 14, 2022 | 55.60 | 56.23 | 55.35 | 55.46 | 5,574,462 | -0.02(-0.03%) |
Apr 13, 2022 | 55.63 | 56.06 | 54.81 | 55.48 | 6,839,067 | -0.39(-0.70%) |
Apr 12, 2022 | 57.04 | 57.09 | 55.53 | 55.87 | 8,968,479 | -1.81(-3.13%) |
Apr 11, 2022 | 58.91 | 59.30 | 57.49 | 57.68 | 5,145,761 | -0.97(-1.65%) |
Apr 08, 2022 | 58.96 | 59.70 | 58.13 | 58.65 | 11,054,860 | +1.70(+2.99%) |
Apr 07, 2022 | 56.17 | 57.34 | 55.92 | 56.95 | 6,767,270 | +1.09(+1.96%) |
Apr 06, 2022 | 54.78 | 56.25 | 54.47 | 55.85 | 7,900,524 | +1.03(+1.87%) |
Apr 05, 2022 | 54.66 | 56.23 | 54.49 | 54.83 | 6,149,622 | +0.20(+0.37%) |
Apr 04, 2022 | 54.78 | 56.06 | 54.28 | 54.63 | 5,257,577 | -0.04(-0.07%) |
Apr 01, 2022 | 54.68 | 55.04 | 53.85 | 54.66 | 4,450,057 | +0.10(+0.19%) |
Mar 31, 2022 | 53.59 | 55.10 | 53.55 | 54.56 | 8,913,133 | +0.95(+1.77%) |
Mar 30, 2022 | 53.50 | 53.99 | 53.29 | 53.61 | 4,293,983 | -0.02(-0.04%) |
Mar 29, 2022 | 54.16 | 54.45 | 52.20 | 53.63 | 9,914,025 | -0.58(-1.07%) |
Mar 28, 2022 | 54.20 | 54.64 | 53.85 | 54.21 | 6,181,944 | +0.00(+0.00%) |
Mar 25, 2022 | 53.85 | 54.56 | 53.72 | 54.21 | 5,354,031 | +0.24(+0.44%) |
Mar 24, 2022 | 53.83 | 55.05 | 53.66 | 53.97 | 8,691,926 | +0.29(+0.53%) |
Mar 23, 2022 | 53.96 | 54.40 | 53.42 | 53.69 | 5,477,584 | -0.11(-0.21%) |
Mar 22, 2022 | 53.26 | 54.02 | 52.43 | 53.80 | 7,382,125 | +0.85(+1.60%) |
Mar 21, 2022 | 53.24 | 54.79 | 52.89 | 52.95 | 6,790,398 | -0.13(-0.25%) |
Mar 18, 2022 | 53.04 | 53.63 | 52.46 | 53.09 | 10,418,446 | +0.15(+0.29%) |
Mar 17, 2022 | 52.64 | 53.43 | 52.01 | 52.93 | 5,641,068 | +0.64(+1.22%) |
Mar 16, 2022 | 53.12 | 53.97 | 51.75 | 52.30 | 7,458,593 | -1.14(-2.14%) |
Mar 15, 2022 | 53.01 | 53.48 | 51.98 | 53.44 | 6,443,418 | +0.73(+1.39%) |
Mar 14, 2022 | 52.87 | 53.15 | 51.62 | 52.71 | 5,808,626 | -0.45(-0.84%) |
Mar 11, 2022 | 53.73 | 54.67 | 53.12 | 53.15 | 5,910,478 | -1.14(-2.10%) |
Mar 10, 2022 | 53.06 | 54.59 | 54.29 | 10,434,772 | +1.66(+3.16%) | |
Mar 09, 2022 | 52.40 | 53.30 | 51.80 | 52.63 | 10,704,738 | -0.35(-0.66%) |
Mar 08, 2022 | 54.57 | 55.96 | 52.93 | 52.98 | 11,477,132 | -2.01(-3.65%) |
Mar 07, 2022 | 55.58 | 59.51 | 54.46 | 54.99 | 24,662,828 | -1.07(-1.90%) |
Mar 04, 2022 | 51.62 | 56.09 | 51.56 | 56.05 | 22,717,598 | +3.65(+6.97%) |
Mar 03, 2022 | 49.69 | 52.78 | 49.69 | 52.40 | 28,840,648 | +5.45(+11.61%) |
Mar 02, 2022 | 45.73 | 47.06 | 45.73 | 46.95 | 10,425,323 | +0.97(+2.11%) |
Mar 01, 2022 | 45.76 | 46.36 | 45.11 | 45.98 | 12,753,417 | +1.47(+3.31%) |
Feb 28, 2022 | 43.52 | 44.86 | 43.52 | 44.51 | 9,159,353 | +0.32(+0.73%) |
Feb 25, 2022 | 43.27 | 44.37 | 43.32 | 44.18 | 7,036,012 | +1.92(+4.55%) |
Feb 24, 2022 | 42.26 | 43.09 | 41.03 | 42.26 | 7,231,920 | -0.09(-0.20%) |
Feb 23, 2022 | 43.03 | 43.17 | 42.23 | 42.35 | 4,279,976 | -0.48(-1.13%) |
Feb 22, 2022 | 43.22 | 43.60 | 42.63 | 42.83 | 5,500,000 | -0.52(-1.21%) |
Feb 18, 2022 | 43.36 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 42.18 | 43.43 | 42.18 | 43.01 | 11,719,255 | +0.63(+1.48%) |
Feb 16, 2022 | 43.97 | 44.61 | 42.09 | 42.39 | 8,849,431 | -1.75(-3.96%) |
Feb 15, 2022 | 43.54 | 44.35 | 43.09 | 44.14 | 6,078,343 | +0.68(+1.58%) |
Feb 14, 2022 | 43.74 | 43.92 | 42.52 | 43.45 | 6,098,449 | -0.35(-0.80%) |
Feb 11, 2022 | 43.03 | 44.18 | 42.92 | 43.80 | 6,577,335 | +1.04(+2.44%) |
Feb 10, 2022 | 42.88 | 43.18 | 42.46 | 42.76 | 5,069,476 | +0.02(+0.04%) |
Feb 09, 2022 | 42.88 | 43.24 | 42.54 | 42.74 | 4,091,165 | -0.33(-0.77%) |
Feb 08, 2022 | 42.46 | 43.40 | 42.26 | 43.08 | 5,324,766 | +0.79(+1.86%) |
Feb 07, 2022 | 42.62 | 42.82 | 41.82 | 42.29 | 5,333,209 | -0.09(-0.22%) |
Feb 04, 2022 | 42.59 | 42.73 | 41.95 | 42.38 | 6,330,217 | -0.32(-0.75%) |
Feb 03, 2022 | 41.72 | 42.93 | 42.71 | 6,184,784 | +0.96(+2.29%) | |
Feb 02, 2022 | 41.67 | 42.10 | 41.07 | 41.75 | 7,393,305 | -0.03(-0.07%) |