Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.84 | 45.55 | 43.69 | 43.83 | 2,150,554 | -1.12(-2.48%) |
Apr 28, 2022 | 44.54 | 45.21 | 43.42 | 44.95 | 2,753,921 | +0.82(+1.85%) |
Apr 27, 2022 | 43.75 | 44.80 | 43.60 | 44.13 | 1,776,162 | +0.45(+1.03%) |
Apr 26, 2022 | 45.13 | 45.48 | 43.59 | 43.68 | 2,317,699 | -1.85(-4.07%) |
Apr 25, 2022 | 45.37 | 45.56 | 44.34 | 45.54 | 2,265,372 | -0.27(-0.59%) |
Apr 22, 2022 | 47.07 | 47.32 | 45.67 | 45.81 | 2,312,509 | -1.82(-3.83%) |
Apr 21, 2022 | 49.71 | 49.95 | 47.48 | 47.63 | 1,980,046 | -1.59(-3.22%) |
Apr 20, 2022 | 48.17 | 49.62 | 47.91 | 49.22 | 2,406,929 | +1.41(+2.94%) |
Apr 19, 2022 | 46.39 | 48.02 | 46.39 | 47.81 | 1,675,701 | +1.33(+2.85%) |
Apr 18, 2022 | 45.95 | 47.03 | 45.81 | 46.49 | 1,573,440 | +0.18(+0.39%) |
Apr 14, 2022 | 47.17 | 47.41 | 46.28 | 46.31 | 1,588,216 | -0.89(-1.88%) |
Apr 13, 2022 | 45.95 | 47.27 | 45.95 | 47.19 | 1,960,714 | +1.08(+2.33%) |
Apr 12, 2022 | 46.57 | 47.21 | 45.83 | 46.12 | 1,943,793 | -0.17(-0.37%) |
Apr 11, 2022 | 46.50 | 46.89 | 46.12 | 46.29 | 3,273,053 | -0.41(-0.88%) |
Apr 08, 2022 | 47.66 | 47.79 | 46.55 | 46.69 | 2,528,318 | -0.92(-1.93%) |
Apr 07, 2022 | 47.54 | 47.84 | 46.93 | 47.61 | 2,383,417 | -0.11(-0.23%) |
Apr 06, 2022 | 47.01 | 47.79 | 46.56 | 47.72 | 3,508,557 | -0.59(-1.22%) |
Apr 05, 2022 | 48.63 | 49.18 | 48.05 | 48.31 | 3,251,006 | -0.51(-1.04%) |
Apr 04, 2022 | 49.44 | 49.77 | 48.67 | 48.82 | 3,127,259 | -1.29(-2.57%) |
Apr 01, 2022 | 50.83 | 51.24 | 50.03 | 50.10 | 3,682,909 | -0.10(-0.20%) |
Mar 31, 2022 | 50.28 | 50.76 | 50.02 | 50.20 | 3,603,393 | -0.45(-0.89%) |
Mar 30, 2022 | 50.28 | 50.87 | 50.19 | 50.65 | 2,757,208 | +0.04(+0.08%) |
Mar 29, 2022 | 50.55 | 51.32 | 50.33 | 50.61 | 1,450,701 | +0.96(+1.93%) |
Mar 28, 2022 | 49.76 | 49.99 | 49.18 | 49.66 | 2,361,508 | -0.18(-0.36%) |
Mar 25, 2022 | 49.22 | 49.90 | 48.73 | 49.84 | 2,221,103 | +0.59(+1.19%) |
Mar 24, 2022 | 49.48 | 49.59 | 48.92 | 49.25 | 2,130,902 | +0.07(+0.14%) |
Mar 23, 2022 | 50.21 | 50.45 | 49.15 | 49.18 | 2,451,096 | -1.45(-2.86%) |
Mar 22, 2022 | 50.97 | 51.35 | 50.31 | 50.62 | 2,221,102 | -0.12(-0.24%) |
Mar 21, 2022 | 51.13 | 51.61 | 50.12 | 50.74 | 2,074,762 | -0.51(-0.99%) |
Mar 18, 2022 | 50.66 | 51.40 | 49.82 | 51.25 | 3,283,495 | +0.58(+1.14%) |
Mar 17, 2022 | 49.25 | 50.71 | 49.25 | 50.67 | 2,445,247 | +0.62(+1.24%) |
Mar 16, 2022 | 48.84 | 50.76 | 48.84 | 50.05 | 3,157,569 | +1.79(+3.72%) |
Mar 15, 2022 | 47.92 | 48.50 | 47.65 | 48.26 | 2,134,572 | +0.74(+1.55%) |
Mar 14, 2022 | 48.13 | 48.13 | 47.26 | 47.52 | 2,379,366 | +0.07(+0.15%) |
Mar 11, 2022 | 48.99 | 49.28 | 47.40 | 47.45 | 2,748,402 | -0.98(-2.02%) |
Mar 10, 2022 | 47.46 | 48.69 | 48.43 | 5,231,594 | +0.00(+0.00%) | |
Mar 09, 2022 | 47.30 | 49.33 | 46.93 | 48.43 | 6,346,584 | +2.62(+5.72%) |
Mar 08, 2022 | 45.20 | 47.44 | 45.14 | 45.81 | 6,564,821 | +1.06(+2.36%) |
Mar 07, 2022 | 46.45 | 46.86 | 44.70 | 44.75 | 4,870,645 | -1.43(-3.09%) |
Mar 04, 2022 | 48.60 | 48.87 | 46.09 | 46.18 | 5,138,117 | -3.35(-6.76%) |
Mar 03, 2022 | 50.42 | 50.72 | 49.38 | 49.52 | 1,865,802 | -0.75(-1.49%) |
Mar 02, 2022 | 49.62 | 50.74 | 49.45 | 50.27 | 2,239,205 | +1.19(+2.42%) |
Mar 01, 2022 | 50.07 | 50.15 | 48.69 | 49.09 | 3,601,337 | -1.27(-2.51%) |
Feb 28, 2022 | 50.28 | 51.23 | 49.75 | 50.35 | 3,203,670 | -0.91(-1.77%) |
Feb 25, 2022 | 50.12 | 51.43 | 49.65 | 51.26 | 2,032,509 | +1.10(+2.19%) |
Feb 24, 2022 | 50.30 | 51.07 | 48.84 | 50.16 | 4,045,449 | -1.66(-3.21%) |
Feb 23, 2022 | 53.24 | 53.24 | 51.64 | 51.83 | 2,692,275 | -1.09(-2.05%) |
Feb 22, 2022 | 52.95 | 53.64 | 52.52 | 52.91 | 2,022,998 | +0.02(+0.04%) |
Feb 18, 2022 | 52.89 | 0 | -0.24(-0.45%) | |||
Feb 17, 2022 | 54.26 | 54.32 | 53.10 | 53.13 | 1,583,714 | -1.60(-2.93%) |
Feb 16, 2022 | 54.64 | 55.00 | 54.00 | 54.74 | 1,774,882 | -0.19(-0.34%) |
Feb 15, 2022 | 54.52 | 55.15 | 54.32 | 54.93 | 2,748,957 | +1.31(+2.43%) |
Feb 14, 2022 | 53.11 | 54.01 | 53.02 | 53.62 | 3,228,599 | +0.48(+0.90%) |
Feb 11, 2022 | 55.32 | 55.39 | 52.78 | 53.14 | 3,246,476 | -2.01(-3.65%) |
Feb 10, 2022 | 55.18 | 56.44 | 54.83 | 55.16 | 1,958,498 | -0.98(-1.74%) |
Feb 09, 2022 | 55.83 | 56.38 | 55.74 | 56.13 | 2,476,559 | +1.12(+2.03%) |
Feb 08, 2022 | 54.56 | 55.40 | 54.08 | 55.02 | 2,998,503 | +0.63(+1.15%) |
Feb 07, 2022 | 54.51 | 54.87 | 54.23 | 54.39 | 1,802,442 | -0.05(-0.09%) |
Feb 04, 2022 | 54.44 | 54.90 | 53.25 | 54.44 | 2,248,030 | -0.48(-0.87%) |
Feb 03, 2022 | 56.10 | 54.74 | 54.92 | 2,501,269 | -1.64(-2.91%) | |
Feb 02, 2022 | 56.78 | 57.05 | 56.24 | 56.56 | 1,429,725 | -0.06(-0.11%) |