Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.19 | 46.59 | 44.42 | 44.50 | 4,356,917 | -1.05(-2.31%) |
Apr 28, 2022 | 44.61 | 45.84 | 44.35 | 45.55 | 2,751,945 | +1.49(+3.37%) |
Apr 27, 2022 | 44.02 | 44.79 | 43.29 | 44.06 | 3,596,631 | +0.04(+0.09%) |
Apr 26, 2022 | 44.47 | 45.13 | 43.99 | 44.02 | 4,346,681 | -0.72(-1.61%) |
Apr 25, 2022 | 44.05 | 44.76 | 43.48 | 44.74 | 6,906,310 | +0.38(+0.85%) |
Apr 22, 2022 | 45.44 | 45.44 | 44.33 | 44.36 | 4,344,100 | -1.27(-2.78%) |
Apr 21, 2022 | 46.53 | 46.84 | 45.34 | 45.63 | 3,273,196 | -0.75(-1.61%) |
Apr 20, 2022 | 45.91 | 46.97 | 45.91 | 46.38 | 3,211,771 | +0.96(+2.10%) |
Apr 19, 2022 | 44.63 | 45.58 | 44.55 | 45.42 | 4,642,218 | +0.83(+1.87%) |
Apr 18, 2022 | 43.90 | 44.95 | 43.83 | 44.59 | 3,792,910 | +0.47(+1.07%) |
Apr 14, 2022 | 44.33 | 44.83 | 44.07 | 44.12 | 3,913,171 | -0.35(-0.78%) |
Apr 13, 2022 | 44.12 | 44.85 | 44.09 | 44.47 | 3,404,569 | +0.20(+0.45%) |
Apr 12, 2022 | 44.21 | 44.91 | 44.19 | 44.27 | 4,223,785 | +0.14(+0.32%) |
Apr 11, 2022 | 44.11 | 45.15 | 43.94 | 44.13 | 3,897,006 | -0.41(-0.93%) |
Apr 08, 2022 | 44.59 | 45.21 | 44.29 | 44.54 | 3,944,532 | -0.28(-0.63%) |
Apr 07, 2022 | 44.67 | 45.79 | 44.11 | 44.83 | 6,577,808 | +0.54(+1.21%) |
Apr 06, 2022 | 45.34 | 45.53 | 43.94 | 44.29 | 7,249,398 | -1.45(-3.16%) |
Apr 05, 2022 | 45.93 | 46.61 | 45.73 | 45.74 | 3,548,239 | -0.68(-1.46%) |
Apr 04, 2022 | 46.00 | 46.85 | 45.82 | 46.42 | 3,539,662 | +0.55(+1.19%) |
Apr 01, 2022 | 45.65 | 46.06 | 44.75 | 45.87 | 8,602,844 | -1.31(-2.77%) |
Mar 31, 2022 | 48.22 | 48.57 | 47.16 | 47.18 | 6,871,801 | -3.88(-7.60%) |
Mar 30, 2022 | 51.42 | 51.93 | 50.93 | 51.06 | 3,009,713 | -0.67(-1.29%) |
Mar 29, 2022 | 51.50 | 51.98 | 51.05 | 51.73 | 3,636,147 | +0.69(+1.34%) |
Mar 28, 2022 | 50.99 | 51.30 | 50.49 | 51.04 | 3,076,807 | -0.46(-0.89%) |
Mar 25, 2022 | 50.29 | 51.59 | 50.16 | 51.50 | 3,952,711 | +1.20(+2.39%) |
Mar 24, 2022 | 49.47 | 50.62 | 49.28 | 50.30 | 2,985,325 | +0.86(+1.73%) |
Mar 23, 2022 | 49.41 | 50.18 | 49.35 | 49.44 | 3,080,188 | -0.37(-0.74%) |
Mar 22, 2022 | 49.29 | 50.13 | 49.16 | 49.81 | 2,939,333 | +0.63(+1.28%) |
Mar 21, 2022 | 48.64 | 49.79 | 48.58 | 49.18 | 4,099,424 | +0.46(+0.95%) |
Mar 18, 2022 | 47.38 | 48.77 | 47.03 | 48.72 | 5,220,617 | +1.24(+2.61%) |
Mar 17, 2022 | 48.34 | 48.37 | 46.55 | 47.48 | 5,994,054 | -1.37(-2.81%) |
Mar 16, 2022 | 48.43 | 49.28 | 47.58 | 48.85 | 5,458,165 | -0.10(-0.21%) |
Mar 15, 2022 | 47.69 | 49.07 | 47.52 | 48.95 | 2,635,339 | +1.26(+2.64%) |
Mar 14, 2022 | 48.75 | 49.40 | 47.36 | 47.69 | 3,623,546 | -1.19(-2.44%) |
Mar 11, 2022 | 48.88 | 49.56 | 48.45 | 48.89 | 3,167,667 | +0.04(+0.08%) |
Mar 10, 2022 | 48.23 | 47.97 | 48.85 | 3,819,327 | -0.01(-0.02%) | |
Mar 09, 2022 | 48.36 | 49.40 | 48.06 | 48.86 | 4,467,360 | +1.64(+3.46%) |
Mar 08, 2022 | 46.76 | 48.43 | 46.11 | 47.22 | 6,298,770 | +0.86(+1.84%) |
Mar 07, 2022 | 48.33 | 48.63 | 46.04 | 46.37 | 4,946,155 | -2.47(-5.06%) |
Mar 04, 2022 | 48.95 | 49.34 | 48.31 | 48.84 | 3,175,250 | -0.59(-1.20%) |
Mar 03, 2022 | 50.18 | 50.71 | 49.32 | 49.43 | 4,257,102 | -0.95(-1.88%) |
Mar 02, 2022 | 47.44 | 50.62 | 47.25 | 50.38 | 6,460,059 | +3.50(+7.46%) |
Mar 01, 2022 | 47.02 | 47.51 | 46.62 | 46.89 | 5,701,058 | -1.02(-2.12%) |
Feb 28, 2022 | 47.76 | 48.89 | 47.29 | 47.90 | 7,281,532 | -0.47(-0.97%) |
Feb 25, 2022 | 47.70 | 49.87 | 47.09 | 48.37 | 15,650,702 | -4.12(-7.84%) |
Feb 24, 2022 | 51.78 | 52.60 | 51.11 | 52.49 | 6,889,067 | -0.88(-1.66%) |
Feb 23, 2022 | 54.23 | 54.88 | 53.15 | 53.37 | 3,698,113 | -0.33(-0.61%) |
Feb 22, 2022 | 54.85 | 55.49 | 53.49 | 53.70 | 3,528,264 | -1.66(-3.01%) |
Feb 18, 2022 | 55.36 | 0 | -0.34(-0.61%) | |||
Feb 17, 2022 | 56.60 | 56.75 | 55.68 | 55.70 | 2,889,619 | -0.97(-1.71%) |
Feb 16, 2022 | 55.80 | 56.90 | 55.77 | 56.67 | 3,193,392 | +0.44(+0.79%) |
Feb 15, 2022 | 55.36 | 56.80 | 55.33 | 56.23 | 3,618,302 | +1.15(+2.08%) |
Feb 14, 2022 | 55.65 | 56.07 | 54.73 | 55.08 | 3,087,583 | -0.86(-1.53%) |
Feb 11, 2022 | 57.10 | 57.62 | 55.79 | 55.94 | 2,606,422 | -1.14(-1.99%) |
Feb 10, 2022 | 56.81 | 57.85 | 56.53 | 57.07 | 3,911,358 | -0.05(-0.08%) |
Feb 09, 2022 | 56.67 | 57.34 | 56.45 | 57.12 | 3,560,120 | +0.77(+1.37%) |
Feb 08, 2022 | 55.56 | 56.43 | 55.10 | 56.35 | 3,120,789 | +0.93(+1.68%) |
Feb 07, 2022 | 55.53 | 56.05 | 55.31 | 55.42 | 2,267,353 | +0.21(+0.37%) |
Feb 04, 2022 | 55.53 | 55.75 | 54.75 | 55.21 | 2,076,769 | -0.43(-0.78%) |
Feb 03, 2022 | 55.37 | 56.49 | 55.65 | 2,994,229 | -0.19(-0.34%) | |
Feb 02, 2022 | 55.45 | 56.13 | 55.14 | 55.83 | 4,134,745 | +0.78(+1.42%) |