Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.24 | 46.93 | 45.11 | 45.28 | 1,349,908 | -1.25(-2.69%) |
Apr 28, 2022 | 45.69 | 46.95 | 44.22 | 46.53 | 1,443,067 | +1.89(+4.24%) |
Apr 27, 2022 | 45.29 | 45.76 | 44.15 | 44.64 | 1,410,997 | -0.83(-1.83%) |
Apr 26, 2022 | 46.32 | 47.13 | 45.45 | 45.47 | 1,569,642 | -1.37(-2.92%) |
Apr 25, 2022 | 44.28 | 46.96 | 43.84 | 46.83 | 2,294,132 | +2.30(+5.18%) |
Apr 22, 2022 | 45.31 | 45.40 | 44.34 | 44.53 | 2,095,269 | -1.07(-2.36%) |
Apr 21, 2022 | 47.15 | 47.33 | 45.34 | 45.60 | 1,375,490 | -0.71(-1.54%) |
Apr 20, 2022 | 46.63 | 47.61 | 45.96 | 46.32 | 1,547,641 | +0.22(+0.49%) |
Apr 19, 2022 | 44.62 | 46.51 | 44.59 | 46.09 | 1,539,839 | +1.69(+3.80%) |
Apr 18, 2022 | 44.70 | 45.55 | 44.14 | 44.40 | 1,290,657 | -0.69(-1.54%) |
Apr 14, 2022 | 46.08 | 46.80 | 44.88 | 45.10 | 1,353,681 | -0.94(-2.04%) |
Apr 13, 2022 | 45.14 | 46.50 | 45.04 | 46.03 | 1,423,321 | +0.94(+2.08%) |
Apr 12, 2022 | 46.53 | 47.54 | 44.80 | 45.10 | 3,023,249 | -0.46(-1.01%) |
Apr 11, 2022 | 44.37 | 45.97 | 44.29 | 45.55 | 2,343,833 | +0.83(+1.86%) |
Apr 08, 2022 | 44.29 | 46.34 | 44.29 | 44.72 | 1,982,289 | +0.09(+0.20%) |
Apr 07, 2022 | 45.02 | 45.63 | 43.79 | 44.64 | 2,426,149 | -0.38(-0.85%) |
Apr 06, 2022 | 45.39 | 45.61 | 44.31 | 45.02 | 3,350,517 | -1.09(-2.36%) |
Apr 05, 2022 | 47.58 | 47.93 | 45.98 | 46.11 | 3,141,107 | -1.16(-2.45%) |
Apr 04, 2022 | 46.79 | 47.47 | 46.37 | 47.26 | 1,785,657 | +0.71(+1.52%) |
Apr 01, 2022 | 46.25 | 46.57 | 45.75 | 46.55 | 1,524,990 | +0.84(+1.83%) |
Mar 31, 2022 | 47.51 | 47.95 | 45.71 | 45.72 | 2,694,381 | -2.36(-4.91%) |
Mar 30, 2022 | 49.35 | 49.35 | 47.62 | 48.08 | 1,589,810 | -1.31(-2.66%) |
Mar 29, 2022 | 47.89 | 49.40 | 47.85 | 49.39 | 1,760,675 | +2.08(+4.40%) |
Mar 28, 2022 | 47.73 | 47.87 | 46.75 | 47.31 | 1,879,195 | -0.44(-0.92%) |
Mar 25, 2022 | 48.31 | 48.57 | 46.82 | 47.75 | 1,992,522 | -0.39(-0.81%) |
Mar 24, 2022 | 48.11 | 48.27 | 47.03 | 48.14 | 3,257,929 | -0.01(-0.02%) |
Mar 23, 2022 | 49.47 | 49.47 | 48.15 | 48.15 | 2,437,183 | -1.70(-3.41%) |
Mar 22, 2022 | 49.98 | 50.48 | 48.59 | 49.85 | 2,054,296 | +0.34(+0.69%) |
Mar 21, 2022 | 51.57 | 51.57 | 48.82 | 49.51 | 1,835,439 | -2.43(-4.68%) |
Mar 18, 2022 | 50.05 | 52.15 | 49.90 | 51.94 | 2,423,596 | +1.34(+2.65%) |
Mar 17, 2022 | 49.68 | 50.72 | 49.02 | 50.60 | 1,374,960 | +0.93(+1.88%) |
Mar 16, 2022 | 49.51 | 50.88 | 47.52 | 49.67 | 1,738,056 | +0.38(+0.77%) |
Mar 15, 2022 | 47.51 | 49.38 | 47.11 | 49.29 | 2,070,867 | +2.10(+4.45%) |
Mar 14, 2022 | 49.45 | 49.45 | 46.31 | 47.19 | 1,484,506 | -2.02(-4.11%) |
Mar 11, 2022 | 50.31 | 50.59 | 49.11 | 49.21 | 1,285,581 | -0.81(-1.61%) |
Mar 10, 2022 | 49.35 | 50.10 | 48.70 | 50.02 | 1,266,501 | -0.16(-0.31%) |
Mar 09, 2022 | 49.00 | 51.24 | 49.00 | 50.17 | 1,488,453 | +2.48(+5.20%) |
Mar 08, 2022 | 47.41 | 49.46 | 46.86 | 47.69 | 1,747,704 | +0.00(+0.00%) |
Mar 07, 2022 | 51.65 | 51.71 | 47.44 | 47.69 | 2,307,391 | -3.97(-7.68%) |
Mar 04, 2022 | 51.87 | 52.13 | 50.76 | 51.66 | 1,897,489 | -0.55(-1.06%) |
Mar 03, 2022 | 53.70 | 53.82 | 51.64 | 52.21 | 981,351 | -1.15(-2.15%) |
Mar 02, 2022 | 52.55 | 53.76 | 52.27 | 53.36 | 1,214,734 | +1.17(+2.24%) |
Mar 01, 2022 | 52.32 | 53.04 | 51.83 | 52.19 | 1,542,346 | -0.56(-1.07%) |
Feb 28, 2022 | 52.71 | 53.01 | 51.77 | 52.76 | 2,245,397 | +0.62(+1.19%) |
Feb 25, 2022 | 49.88 | 52.27 | 50.96 | 52.13 | 2,484,534 | +2.38(+4.79%) |
Feb 24, 2022 | 46.18 | 50.03 | 45.86 | 49.75 | 2,892,034 | +2.18(+4.58%) |
Feb 23, 2022 | 50.37 | 50.75 | 47.36 | 47.57 | 3,125,124 | -3.25(-6.39%) |
Feb 22, 2022 | 51.82 | 52.88 | 50.35 | 50.82 | 2,729,521 | -1.71(-3.26%) |
Feb 18, 2022 | 52.53 | 0 | +0.16(+0.30%) | |||
Feb 17, 2022 | 53.52 | 54.43 | 52.24 | 52.38 | 1,553,219 | -1.71(-3.16%) |
Feb 16, 2022 | 53.27 | 54.32 | 52.83 | 54.09 | 1,454,103 | +0.52(+0.98%) |
Feb 15, 2022 | 53.30 | 53.77 | 52.92 | 53.56 | 1,605,450 | +0.98(+1.87%) |
Feb 14, 2022 | 52.50 | 53.56 | 52.09 | 52.58 | 1,721,621 | +0.07(+0.13%) |
Feb 11, 2022 | 53.73 | 54.46 | 52.21 | 52.51 | 1,501,714 | -0.78(-1.46%) |
Feb 10, 2022 | 54.01 | 56.01 | 53.10 | 53.29 | 2,135,772 | -2.60(-4.65%) |
Feb 09, 2022 | 55.42 | 56.63 | 55.40 | 55.89 | 1,648,291 | +1.39(+2.55%) |
Feb 08, 2022 | 53.64 | 54.50 | 53.08 | 54.50 | 1,659,438 | +0.79(+1.47%) |
Feb 07, 2022 | 53.53 | 54.24 | 52.95 | 53.71 | 2,200,905 | +0.69(+1.30%) |
Feb 04, 2022 | 55.89 | 55.89 | 52.95 | 53.02 | 2,345,484 | -3.42(-6.06%) |
Feb 03, 2022 | 57.74 | 57.95 | 56.35 | 56.44 | 1,540,119 | -2.10(-3.59%) |
Feb 02, 2022 | 58.39 | 58.74 | 57.34 | 58.54 | 1,779,345 | +1.01(+1.76%) |