Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.61 | 51.88 | 49.00 | 49.25 | 1,098,301 | -2.39(-4.63%) |
Apr 28, 2022 | 52.00 | 52.25 | 50.35 | 51.64 | 1,130,087 | +0.21(+0.41%) |
Apr 27, 2022 | 51.62 | 52.52 | 50.00 | 51.43 | 1,258,933 | -0.39(-0.75%) |
Apr 26, 2022 | 53.31 | 53.84 | 51.77 | 51.82 | 1,153,707 | -2.09(-3.88%) |
Apr 25, 2022 | 51.98 | 54.10 | 51.41 | 53.91 | 1,345,958 | +1.39(+2.65%) |
Apr 22, 2022 | 52.69 | 53.82 | 52.39 | 52.52 | 971,678 | -0.54(-1.02%) |
Apr 21, 2022 | 54.72 | 56.00 | 52.97 | 53.06 | 1,266,827 | -0.60(-1.12%) |
Apr 20, 2022 | 52.73 | 53.81 | 52.47 | 53.66 | 1,504,768 | +1.58(+3.03%) |
Apr 19, 2022 | 50.58 | 52.78 | 50.58 | 52.08 | 1,022,731 | +1.72(+3.42%) |
Apr 18, 2022 | 49.91 | 50.58 | 49.58 | 50.36 | 761,292 | +0.19(+0.38%) |
Apr 14, 2022 | 51.27 | 52.08 | 50.10 | 50.17 | 1,005,742 | -1.02(-1.99%) |
Apr 13, 2022 | 49.43 | 51.44 | 49.43 | 51.19 | 1,328,834 | +1.84(+3.73%) |
Apr 12, 2022 | 50.60 | 51.37 | 48.69 | 49.35 | 1,523,697 | -0.47(-0.94%) |
Apr 11, 2022 | 49.34 | 50.37 | 49.09 | 49.82 | 1,041,176 | +0.50(+1.01%) |
Apr 08, 2022 | 48.73 | 50.15 | 48.26 | 49.32 | 1,086,581 | +0.68(+1.40%) |
Apr 07, 2022 | 48.80 | 49.16 | 47.85 | 48.64 | 1,130,124 | -0.01(-0.02%) |
Apr 06, 2022 | 49.19 | 49.20 | 47.52 | 48.65 | 1,318,663 | -1.29(-2.58%) |
Apr 05, 2022 | 51.12 | 52.06 | 49.57 | 49.94 | 1,386,402 | -1.67(-3.24%) |
Apr 04, 2022 | 51.02 | 51.72 | 50.44 | 51.61 | 1,020,396 | +0.69(+1.36%) |
Apr 01, 2022 | 51.06 | 51.99 | 49.94 | 50.92 | 2,071,932 | +0.01(+0.02%) |
Mar 31, 2022 | 51.32 | 52.09 | 50.89 | 50.91 | 931,564 | -0.81(-1.57%) |
Mar 30, 2022 | 52.00 | 53.01 | 51.48 | 51.72 | 703,387 | -1.11(-2.10%) |
Mar 29, 2022 | 52.38 | 53.60 | 52.03 | 52.83 | 1,205,080 | +1.35(+2.62%) |
Mar 28, 2022 | 51.71 | 51.76 | 50.17 | 51.48 | 941,760 | -0.47(-0.90%) |
Mar 25, 2022 | 52.43 | 52.43 | 51.05 | 51.95 | 1,052,966 | -0.19(-0.36%) |
Mar 24, 2022 | 51.64 | 52.28 | 50.37 | 52.14 | 1,076,695 | +0.80(+1.56%) |
Mar 23, 2022 | 50.99 | 52.04 | 50.69 | 51.34 | 858,515 | -0.46(-0.89%) |
Mar 22, 2022 | 51.94 | 52.76 | 51.33 | 51.80 | 1,116,491 | +0.18(+0.35%) |
Mar 21, 2022 | 52.49 | 53.03 | 50.88 | 51.62 | 1,142,666 | -1.56(-2.93%) |
Mar 18, 2022 | 51.88 | 53.43 | 50.85 | 53.18 | 1,852,975 | +1.69(+3.28%) |
Mar 17, 2022 | 50.96 | 51.73 | 50.40 | 51.49 | 1,005,353 | +0.05(+0.10%) |
Mar 16, 2022 | 49.19 | 51.54 | 49.04 | 51.44 | 1,353,196 | +2.90(+5.97%) |
Mar 15, 2022 | 46.87 | 48.76 | 46.87 | 48.54 | 1,045,833 | +2.12(+4.57%) |
Mar 14, 2022 | 47.71 | 48.26 | 45.28 | 46.42 | 1,427,142 | -1.17(-2.46%) |
Mar 11, 2022 | 49.20 | 49.20 | 47.42 | 47.59 | 1,046,812 | -0.59(-1.22%) |
Mar 10, 2022 | 46.46 | 48.60 | 48.18 | 1,411,411 | +0.46(+0.96%) | |
Mar 09, 2022 | 45.95 | 49.17 | 45.60 | 47.72 | 2,394,186 | +3.80(+8.65%) |
Mar 08, 2022 | 45.29 | 46.37 | 42.71 | 43.92 | 2,898,180 | -1.62(-3.56%) |
Mar 07, 2022 | 52.00 | 52.08 | 45.54 | 45.54 | 2,673,670 | -6.35(-12.24%) |
Mar 04, 2022 | 53.33 | 53.63 | 51.80 | 51.89 | 2,397,493 | -2.36(-4.35%) |
Mar 03, 2022 | 57.82 | 58.13 | 54.06 | 54.25 | 1,589,324 | -3.20(-5.57%) |
Mar 02, 2022 | 56.23 | 57.63 | 55.55 | 57.45 | 1,760,438 | +1.39(+2.48%) |
Mar 01, 2022 | 55.75 | 56.48 | 54.95 | 56.06 | 2,512,520 | +0.02(+0.04%) |
Feb 28, 2022 | 55.63 | 56.79 | 54.94 | 56.04 | 1,729,813 | -0.55(-0.97%) |
Feb 25, 2022 | 55.46 | 56.67 | 55.47 | 56.59 | 1,366,090 | +1.41(+2.56%) |
Feb 24, 2022 | 51.68 | 55.55 | 51.33 | 55.18 | 2,386,653 | +1.53(+2.85%) |
Feb 23, 2022 | 53.88 | 54.30 | 53.15 | 53.65 | 1,925,741 | +0.40(+0.75%) |
Feb 22, 2022 | 52.73 | 54.21 | 52.15 | 53.25 | 2,152,337 | -0.06(-0.11%) |
Feb 18, 2022 | 53.31 | 0 | +0.52(+0.99%) | |||
Feb 17, 2022 | 53.30 | 54.58 | 52.44 | 52.79 | 2,293,978 | -1.31(-2.42%) |
Feb 16, 2022 | 52.91 | 54.43 | 52.60 | 54.10 | 1,877,490 | +0.96(+1.81%) |
Feb 15, 2022 | 52.66 | 54.30 | 52.65 | 53.14 | 2,596,441 | +1.24(+2.39%) |
Feb 14, 2022 | 52.81 | 53.36 | 51.39 | 51.90 | 1,945,513 | -0.78(-1.48%) |
Feb 11, 2022 | 53.51 | 54.47 | 51.82 | 52.68 | 2,082,005 | -0.52(-0.98%) |
Feb 10, 2022 | 51.09 | 53.66 | 51.09 | 53.20 | 2,768,057 | +1.52(+2.94%) |
Feb 09, 2022 | 51.36 | 52.41 | 49.83 | 51.68 | 4,316,586 | +6.12(+13.43%) |
Feb 08, 2022 | 43.19 | 45.93 | 42.31 | 45.56 | 2,107,232 | +1.74(+3.97%) |
Feb 07, 2022 | 43.04 | 44.09 | 42.57 | 43.82 | 1,184,308 | +0.91(+2.12%) |
Feb 04, 2022 | 43.13 | 43.26 | 41.77 | 42.91 | 1,106,165 | -0.23(-0.53%) |
Feb 03, 2022 | 43.28 | 43.14 | 1,342,475 | -0.67(-1.53%) | ||
Feb 02, 2022 | 43.33 | 44.70 | 43.11 | 43.81 | 1,627,573 | +0.41(+0.94%) |