Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.38 | 50.90 | 47.41 | 47.49 | 2,817,446 | -2.43(-4.87%) |
Apr 28, 2022 | 48.81 | 50.43 | 47.73 | 49.92 | 3,183,920 | +1.33(+2.73%) |
Apr 27, 2022 | 48.71 | 49.81 | 48.07 | 48.59 | 2,739,292 | -0.22(-0.45%) |
Apr 26, 2022 | 51.69 | 52.31 | 48.65 | 48.81 | 3,746,615 | -3.09(-5.96%) |
Apr 25, 2022 | 50.97 | 51.98 | 49.96 | 51.90 | 3,706,016 | +0.44(+0.85%) |
Apr 22, 2022 | 53.37 | 53.52 | 51.32 | 51.47 | 2,340,528 | -2.13(-3.97%) |
Apr 21, 2022 | 57.54 | 58.34 | 53.32 | 53.59 | 2,730,882 | -2.86(-5.07%) |
Apr 20, 2022 | 56.13 | 57.15 | 55.85 | 56.46 | 2,145,424 | +0.54(+0.97%) |
Apr 19, 2022 | 54.18 | 56.11 | 54.18 | 55.91 | 1,703,870 | +1.75(+3.22%) |
Apr 18, 2022 | 54.62 | 54.74 | 53.67 | 54.17 | 2,171,495 | -0.70(-1.27%) |
Apr 14, 2022 | 55.25 | 55.81 | 54.64 | 54.86 | 2,425,239 | -0.25(-0.45%) |
Apr 13, 2022 | 53.96 | 55.22 | 53.18 | 55.11 | 2,928,114 | +2.14(+4.04%) |
Apr 12, 2022 | 54.55 | 55.67 | 52.77 | 52.97 | 3,279,033 | -1.30(-2.39%) |
Apr 11, 2022 | 54.40 | 54.87 | 53.69 | 54.27 | 2,381,221 | -0.66(-1.20%) |
Apr 08, 2022 | 54.62 | 55.52 | 54.37 | 54.93 | 2,917,761 | -0.10(-0.19%) |
Apr 07, 2022 | 56.01 | 56.29 | 54.00 | 55.03 | 3,215,180 | -1.30(-2.30%) |
Apr 06, 2022 | 57.42 | 58.09 | 55.83 | 56.33 | 2,617,813 | -2.00(-3.44%) |
Apr 05, 2022 | 60.25 | 60.67 | 58.08 | 58.34 | 2,306,175 | -2.13(-3.52%) |
Apr 04, 2022 | 59.71 | 60.80 | 59.63 | 60.47 | 1,805,895 | +0.98(+1.65%) |
Apr 01, 2022 | 59.59 | 59.95 | 59.00 | 59.48 | 2,525,331 | +0.32(+0.55%) |
Mar 31, 2022 | 60.31 | 61.09 | 59.10 | 59.16 | 2,751,205 | -1.00(-1.67%) |
Mar 30, 2022 | 62.20 | 62.28 | 59.90 | 60.16 | 2,141,025 | -2.55(-4.06%) |
Mar 29, 2022 | 61.65 | 62.94 | 61.36 | 62.71 | 2,198,693 | +2.39(+3.95%) |
Mar 28, 2022 | 59.60 | 61.10 | 59.18 | 60.32 | 2,575,617 | +0.68(+1.14%) |
Mar 25, 2022 | 61.10 | 61.38 | 59.13 | 59.64 | 2,982,625 | -1.33(-2.18%) |
Mar 24, 2022 | 60.61 | 61.28 | 60.30 | 60.97 | 3,112,123 | +1.06(+1.77%) |
Mar 23, 2022 | 61.52 | 61.52 | 59.84 | 59.91 | 2,563,280 | -1.81(-2.94%) |
Mar 22, 2022 | 59.99 | 62.25 | 59.64 | 61.72 | 3,011,464 | +2.08(+3.49%) |
Mar 21, 2022 | 60.01 | 60.41 | 59.18 | 59.64 | 4,120,897 | -0.08(-0.13%) |
Mar 18, 2022 | 58.28 | 60.26 | 58.24 | 59.72 | 7,793,787 | +0.95(+1.62%) |
Mar 17, 2022 | 58.93 | 59.42 | 57.15 | 58.77 | 4,880,917 | -0.67(-1.12%) |
Mar 16, 2022 | 58.02 | 59.55 | 56.83 | 59.43 | 4,687,940 | +2.61(+4.58%) |
Mar 15, 2022 | 56.69 | 57.52 | 55.29 | 56.83 | 5,101,761 | +0.13(+0.24%) |
Mar 14, 2022 | 59.75 | 60.08 | 55.97 | 56.70 | 6,158,537 | -3.47(-5.77%) |
Mar 11, 2022 | 59.67 | 61.41 | 59.67 | 60.17 | 4,103,894 | +0.94(+1.58%) |
Mar 10, 2022 | 59.22 | 58.90 | 59.23 | 4,169,307 | -1.16(-1.93%) | |
Mar 09, 2022 | 59.24 | 61.43 | 58.77 | 60.40 | 4,314,044 | +3.12(+5.45%) |
Mar 08, 2022 | 56.15 | 58.48 | 55.58 | 57.28 | 5,220,015 | +1.65(+2.97%) |
Mar 07, 2022 | 59.35 | 59.85 | 55.24 | 55.63 | 8,337,029 | -4.95(-8.18%) |
Mar 04, 2022 | 60.54 | 61.30 | 59.42 | 60.58 | 5,129,301 | -1.04(-1.69%) |
Mar 03, 2022 | 62.08 | 62.96 | 61.05 | 61.62 | 3,560,171 | -0.34(-0.55%) |
Mar 02, 2022 | 60.05 | 62.39 | 59.50 | 61.96 | 3,642,980 | +2.41(+4.05%) |
Mar 01, 2022 | 61.99 | 62.70 | 59.28 | 59.55 | 3,290,998 | -2.73(-4.38%) |
Feb 28, 2022 | 61.65 | 63.71 | 61.32 | 62.28 | 4,303,510 | -0.39(-0.62%) |
Feb 25, 2022 | 59.89 | 62.87 | 61.40 | 62.67 | 3,843,991 | +3.35(+5.65%) |
Feb 24, 2022 | 57.05 | 59.51 | 56.40 | 59.32 | 3,980,070 | +0.06(+0.10%) |
Feb 23, 2022 | 61.08 | 61.36 | 59.05 | 59.26 | 3,128,916 | -1.05(-1.74%) |
Feb 22, 2022 | 61.01 | 61.90 | 59.77 | 60.31 | 4,185,328 | -0.93(-1.51%) |
Feb 18, 2022 | 61.24 | 0 | -1.01(-1.63%) | |||
Feb 17, 2022 | 64.13 | 64.78 | 61.90 | 62.25 | 3,825,774 | -2.22(-3.45%) |
Feb 16, 2022 | 63.83 | 65.01 | 63.34 | 64.47 | 2,888,148 | +0.36(+0.56%) |
Feb 15, 2022 | 63.59 | 64.27 | 62.74 | 64.11 | 3,240,436 | +1.85(+2.97%) |
Feb 14, 2022 | 62.07 | 63.82 | 61.69 | 62.26 | 4,597,008 | -0.04(-0.06%) |
Feb 11, 2022 | 64.51 | 65.76 | 62.03 | 62.30 | 6,526,000 | -3.79(-5.74%) |
Feb 10, 2022 | 65.46 | 67.94 | 65.39 | 66.10 | 4,080,594 | -0.19(-0.29%) |
Feb 09, 2022 | 64.57 | 66.56 | 64.57 | 66.29 | 3,198,185 | +2.15(+3.36%) |
Feb 08, 2022 | 67.04 | 67.10 | 63.97 | 64.13 | 4,740,199 | -3.11(-4.63%) |
Feb 07, 2022 | 66.79 | 67.83 | 66.53 | 67.24 | 2,978,497 | +0.52(+0.78%) |
Feb 04, 2022 | 65.18 | 67.32 | 64.90 | 66.72 | 2,630,291 | +1.28(+1.96%) |
Feb 03, 2022 | 66.11 | 65.32 | 65.44 | 3,165,400 | -1.94(-2.89%) | |
Feb 02, 2022 | 67.43 | 68.04 | 66.48 | 67.39 | 2,451,675 | +0.36(+0.54%) |