Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.98 | 47.66 | 46.00 | 46.09 | 1,854,017 | -1.15(-2.44%) |
Apr 28, 2022 | 46.07 | 47.41 | 45.65 | 47.24 | 1,879,927 | +2.37(+5.28%) |
Apr 27, 2022 | 44.78 | 45.30 | 44.17 | 44.87 | 1,541,039 | +0.16(+0.35%) |
Apr 26, 2022 | 45.36 | 46.02 | 44.63 | 44.72 | 925,387 | -1.46(-3.16%) |
Apr 25, 2022 | 45.85 | 46.35 | 44.49 | 46.17 | 1,089,897 | -0.02(-0.04%) |
Apr 22, 2022 | 47.62 | 47.64 | 46.14 | 46.19 | 969,079 | -1.62(-3.39%) |
Apr 21, 2022 | 49.45 | 49.57 | 47.56 | 47.81 | 1,289,578 | -1.00(-2.06%) |
Apr 20, 2022 | 48.66 | 49.21 | 48.52 | 48.82 | 1,097,740 | +0.64(+1.32%) |
Apr 19, 2022 | 47.30 | 48.36 | 47.30 | 48.18 | 1,122,751 | +1.36(+2.91%) |
Apr 18, 2022 | 46.24 | 46.96 | 46.06 | 46.82 | 1,239,076 | +0.30(+0.63%) |
Apr 14, 2022 | 46.56 | 46.90 | 46.10 | 46.52 | 1,103,610 | -0.12(-0.26%) |
Apr 13, 2022 | 45.32 | 46.67 | 45.05 | 46.64 | 769,608 | +0.96(+2.10%) |
Apr 12, 2022 | 46.32 | 47.05 | 45.38 | 45.68 | 1,178,249 | -0.64(-1.37%) |
Apr 11, 2022 | 46.05 | 47.38 | 46.03 | 46.32 | 1,093,024 | +0.22(+0.48%) |
Apr 08, 2022 | 46.62 | 46.84 | 45.98 | 46.10 | 2,442,028 | -0.18(-0.38%) |
Apr 07, 2022 | 48.23 | 48.23 | 46.26 | 46.27 | 1,838,769 | -1.79(-3.72%) |
Apr 06, 2022 | 48.77 | 48.91 | 47.82 | 48.06 | 1,230,897 | -1.04(-2.12%) |
Apr 05, 2022 | 49.97 | 50.59 | 49.01 | 49.10 | 869,545 | -1.16(-2.31%) |
Apr 04, 2022 | 51.05 | 51.10 | 49.92 | 50.27 | 1,413,525 | -1.05(-2.05%) |
Apr 01, 2022 | 52.74 | 52.80 | 50.92 | 51.32 | 1,504,693 | -0.42(-0.82%) |
Mar 31, 2022 | 52.76 | 53.65 | 51.73 | 51.74 | 946,535 | -1.45(-2.72%) |
Mar 30, 2022 | 54.85 | 54.92 | 52.73 | 53.19 | 1,107,368 | -1.63(-2.98%) |
Mar 29, 2022 | 55.69 | 55.76 | 54.30 | 54.82 | 1,066,782 | +0.37(+0.68%) |
Mar 28, 2022 | 54.50 | 54.55 | 53.75 | 54.45 | 780,025 | -0.57(-1.04%) |
Mar 25, 2022 | 53.47 | 55.09 | 53.40 | 55.02 | 1,099,731 | +1.72(+3.23%) |
Mar 24, 2022 | 53.34 | 53.61 | 52.36 | 53.30 | 830,690 | +0.58(+1.10%) |
Mar 23, 2022 | 54.06 | 54.23 | 52.62 | 52.72 | 719,014 | -1.82(-3.33%) |
Mar 22, 2022 | 54.20 | 54.82 | 53.55 | 54.53 | 1,394,539 | +1.22(+2.28%) |
Mar 21, 2022 | 53.23 | 53.87 | 52.71 | 53.32 | 1,135,192 | +0.10(+0.19%) |
Mar 18, 2022 | 53.06 | 53.31 | 51.77 | 53.22 | 3,776,296 | +0.04(+0.07%) |
Mar 17, 2022 | 53.46 | 53.96 | 52.98 | 53.18 | 1,043,334 | -1.35(-2.47%) |
Mar 16, 2022 | 53.90 | 55.11 | 53.19 | 54.53 | 1,144,189 | +1.44(+2.71%) |
Mar 15, 2022 | 53.29 | 53.96 | 52.37 | 53.09 | 1,905,528 | +0.21(+0.40%) |
Mar 14, 2022 | 52.19 | 53.71 | 52.03 | 52.88 | 2,174,572 | +1.80(+3.52%) |
Mar 11, 2022 | 50.73 | 51.78 | 50.67 | 51.08 | 1,871,576 | +0.53(+1.06%) |
Mar 10, 2022 | 49.57 | 50.60 | 49.43 | 50.54 | 1,520,715 | +0.16(+0.31%) |
Mar 09, 2022 | 50.69 | 51.74 | 49.98 | 50.39 | 1,610,346 | +2.01(+4.15%) |
Mar 08, 2022 | 49.19 | 49.70 | 46.83 | 48.38 | 2,749,480 | +0.26(+0.54%) |
Mar 07, 2022 | 51.13 | 51.61 | 48.08 | 48.12 | 2,034,306 | -3.47(-6.72%) |
Mar 04, 2022 | 52.29 | 52.90 | 50.68 | 51.58 | 1,975,800 | -2.27(-4.21%) |
Mar 03, 2022 | 54.22 | 54.64 | 53.35 | 53.85 | 1,382,676 | -0.36(-0.66%) |
Mar 02, 2022 | 51.84 | 54.58 | 51.84 | 54.21 | 1,532,379 | +2.72(+5.28%) |
Mar 01, 2022 | 54.79 | 55.01 | 51.09 | 51.49 | 2,223,280 | -4.02(-7.24%) |
Feb 28, 2022 | 53.38 | 55.69 | 53.38 | 55.51 | 3,014,514 | +0.28(+0.50%) |
Feb 25, 2022 | 52.78 | 55.40 | 53.58 | 55.24 | 1,277,386 | +3.07(+5.89%) |
Feb 24, 2022 | 51.81 | 52.40 | 50.43 | 52.17 | 1,460,777 | -1.97(-3.64%) |
Feb 23, 2022 | 55.35 | 55.70 | 53.98 | 54.14 | 1,463,770 | -0.77(-1.41%) |
Feb 22, 2022 | 54.90 | 55.61 | 54.58 | 54.91 | 1,276,599 | -0.13(-0.23%) |
Feb 18, 2022 | 55.04 | 0 | -0.44(-0.80%) | |||
Feb 17, 2022 | 56.83 | 56.99 | 55.42 | 55.48 | 1,094,245 | -1.66(-2.90%) |
Feb 16, 2022 | 57.08 | 58.30 | 56.97 | 57.14 | 1,191,688 | -0.52(-0.90%) |
Feb 15, 2022 | 57.13 | 57.77 | 56.75 | 57.66 | 1,112,210 | +1.27(+2.26%) |
Feb 14, 2022 | 56.67 | 57.22 | 55.83 | 56.39 | 1,946,590 | -0.06(-0.10%) |
Feb 11, 2022 | 56.62 | 57.76 | 55.87 | 56.44 | 1,851,037 | -0.72(-1.26%) |
Feb 10, 2022 | 56.75 | 57.87 | 56.64 | 57.16 | 1,850,005 | +0.30(+0.52%) |
Feb 09, 2022 | 56.75 | 57.67 | 56.75 | 56.87 | 1,640,557 | -0.26(-0.45%) |
Feb 08, 2022 | 56.13 | 57.15 | 55.52 | 57.13 | 1,956,422 | +1.60(+2.89%) |
Feb 07, 2022 | 55.84 | 56.24 | 55.31 | 55.52 | 1,920,966 | -0.52(-0.92%) |
Feb 04, 2022 | 54.82 | 56.30 | 54.82 | 56.04 | 3,326,666 | +1.45(+2.65%) |
Feb 03, 2022 | 54.94 | 54.59 | 1,959,504 | -0.16(-0.29%) | ||
Feb 02, 2022 | 55.97 | 56.65 | 54.57 | 54.75 | 3,038,350 | -0.79(-1.43%) |