Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.06 | 52.54 | 49.49 | 49.64 | 4,742,789 | -1.57(-3.06%) |
Apr 28, 2022 | 50.91 | 51.72 | 48.71 | 51.21 | 4,884,885 | +0.88(+1.74%) |
Apr 27, 2022 | 49.36 | 50.71 | 49.10 | 50.33 | 4,342,108 | +0.78(+1.57%) |
Apr 26, 2022 | 51.29 | 51.39 | 49.33 | 49.55 | 5,001,009 | -2.06(-4.00%) |
Apr 25, 2022 | 50.18 | 51.66 | 49.57 | 51.62 | 3,907,461 | +1.20(+2.38%) |
Apr 22, 2022 | 52.23 | 52.50 | 50.33 | 50.42 | 3,184,203 | -2.05(-3.90%) |
Apr 21, 2022 | 57.61 | 57.78 | 52.01 | 52.47 | 4,172,135 | -3.95(-7.01%) |
Apr 20, 2022 | 55.44 | 56.88 | 55.10 | 56.42 | 2,179,346 | +1.46(+2.66%) |
Apr 19, 2022 | 53.19 | 55.14 | 52.85 | 54.96 | 3,519,338 | +1.83(+3.45%) |
Apr 18, 2022 | 53.55 | 53.83 | 52.48 | 53.13 | 2,814,681 | -0.68(-1.27%) |
Apr 14, 2022 | 55.01 | 55.42 | 53.74 | 53.81 | 1,874,283 | -1.21(-2.19%) |
Apr 13, 2022 | 54.61 | 55.25 | 54.18 | 55.02 | 1,614,911 | +0.96(+1.78%) |
Apr 12, 2022 | 55.12 | 56.06 | 53.47 | 54.05 | 2,981,293 | -0.74(-1.35%) |
Apr 11, 2022 | 55.66 | 55.76 | 54.38 | 54.79 | 2,963,128 | -1.40(-2.50%) |
Apr 08, 2022 | 54.08 | 56.81 | 54.05 | 56.20 | 4,140,398 | +1.84(+3.39%) |
Apr 07, 2022 | 54.39 | 54.78 | 52.93 | 54.35 | 3,635,209 | -0.48(-0.87%) |
Apr 06, 2022 | 55.04 | 55.18 | 53.86 | 54.83 | 3,226,209 | -1.15(-2.05%) |
Apr 05, 2022 | 57.95 | 58.13 | 55.17 | 55.98 | 3,155,412 | -2.40(-4.10%) |
Apr 04, 2022 | 58.56 | 59.91 | 58.15 | 58.38 | 1,963,512 | +0.16(+0.27%) |
Apr 01, 2022 | 57.35 | 58.53 | 57.02 | 58.22 | 2,739,214 | +1.28(+2.24%) |
Mar 31, 2022 | 57.75 | 58.74 | 56.93 | 56.95 | 3,544,634 | -0.82(-1.42%) |
Mar 30, 2022 | 59.60 | 60.04 | 57.28 | 57.76 | 2,764,126 | -2.41(-4.00%) |
Mar 29, 2022 | 57.97 | 60.67 | 57.97 | 60.17 | 3,596,167 | +3.12(+5.46%) |
Mar 28, 2022 | 57.31 | 57.76 | 55.80 | 57.05 | 2,551,945 | -0.08(-0.14%) |
Mar 25, 2022 | 57.91 | 58.33 | 56.63 | 57.13 | 4,003,306 | -0.57(-1.00%) |
Mar 24, 2022 | 58.10 | 58.37 | 57.27 | 57.70 | 2,535,718 | +0.26(+0.46%) |
Mar 23, 2022 | 57.81 | 58.56 | 57.19 | 57.44 | 3,370,328 | -1.14(-1.95%) |
Mar 22, 2022 | 57.46 | 59.01 | 57.31 | 58.58 | 2,917,263 | +1.70(+3.00%) |
Mar 21, 2022 | 57.88 | 58.52 | 56.31 | 56.88 | 2,465,495 | -1.04(-1.80%) |
Mar 18, 2022 | 56.69 | 58.00 | 56.00 | 57.92 | 4,802,949 | +1.76(+3.14%) |
Mar 17, 2022 | 53.60 | 56.40 | 53.60 | 56.16 | 4,220,256 | +2.14(+3.97%) |
Mar 16, 2022 | 52.35 | 54.38 | 51.53 | 54.01 | 3,554,940 | +3.29(+6.49%) |
Mar 15, 2022 | 49.62 | 50.87 | 49.23 | 50.72 | 3,510,692 | +1.20(+2.42%) |
Mar 14, 2022 | 51.32 | 51.63 | 49.23 | 49.52 | 4,543,524 | -1.40(-2.75%) |
Mar 11, 2022 | 53.07 | 53.33 | 50.86 | 50.93 | 3,476,690 | -1.13(-2.17%) |
Mar 10, 2022 | 52.30 | 53.30 | 51.55 | 52.06 | 3,517,687 | -1.48(-2.77%) |
Mar 09, 2022 | 52.99 | 54.13 | 52.30 | 53.54 | 5,028,589 | +2.63(+5.17%) |
Mar 08, 2022 | 50.66 | 52.08 | 49.77 | 50.91 | 5,517,166 | +1.08(+2.17%) |
Mar 07, 2022 | 53.86 | 54.30 | 49.77 | 49.83 | 7,234,085 | -4.61(-8.46%) |
Mar 04, 2022 | 55.48 | 56.04 | 53.81 | 54.43 | 3,735,312 | -1.84(-3.27%) |
Mar 03, 2022 | 58.56 | 58.84 | 56.02 | 56.27 | 3,917,786 | -2.29(-3.91%) |
Mar 02, 2022 | 56.92 | 58.83 | 56.19 | 58.56 | 3,643,792 | +2.32(+4.12%) |
Mar 01, 2022 | 58.38 | 58.80 | 55.97 | 56.24 | 3,160,720 | -2.31(-3.94%) |
Feb 28, 2022 | 58.49 | 59.55 | 58.07 | 58.55 | 3,603,592 | -0.87(-1.46%) |
Feb 25, 2022 | 57.75 | 59.47 | 58.45 | 59.42 | 4,325,166 | +2.19(+3.83%) |
Feb 24, 2022 | 54.15 | 57.60 | 53.67 | 57.23 | 4,406,872 | +0.75(+1.33%) |
Feb 23, 2022 | 58.59 | 59.44 | 55.30 | 56.48 | 4,339,617 | -0.04(-0.07%) |
Feb 22, 2022 | 56.16 | 58.35 | 56.16 | 56.52 | 4,765,111 | -1.08(-1.88%) |
Feb 18, 2022 | 57.60 | 0 | +0.71(+1.25%) | |||
Feb 17, 2022 | 59.83 | 60.34 | 56.82 | 56.89 | 4,174,194 | -3.55(-5.87%) |
Feb 16, 2022 | 60.36 | 60.73 | 59.94 | 60.44 | 2,239,182 | -0.29(-0.48%) |
Feb 15, 2022 | 60.55 | 61.03 | 59.51 | 60.73 | 3,653,839 | +1.88(+3.19%) |
Feb 14, 2022 | 60.30 | 60.95 | 58.71 | 58.85 | 6,113,589 | -2.13(-3.49%) |
Feb 11, 2022 | 64.14 | 64.14 | 60.61 | 60.98 | 5,294,216 | -3.15(-4.91%) |
Feb 10, 2022 | 65.10 | 66.87 | 63.94 | 64.13 | 4,194,366 | -2.75(-4.11%) |
Feb 09, 2022 | 65.59 | 67.34 | 65.47 | 66.88 | 3,628,751 | +2.38(+3.69%) |
Feb 08, 2022 | 65.70 | 66.70 | 62.65 | 64.50 | 9,071,384 | -4.23(-6.15%) |
Feb 07, 2022 | 68.84 | 69.58 | 68.16 | 68.72 | 3,597,851 | -0.19(-0.28%) |
Feb 04, 2022 | 68.41 | 69.55 | 67.85 | 68.92 | 3,517,216 | +0.02(+0.03%) |
Feb 03, 2022 | 69.25 | 68.76 | 68.90 | 1,821,005 | -2.21(-3.10%) | |
Feb 02, 2022 | 70.93 | 71.22 | 69.78 | 71.11 | 2,478,001 | +0.70(+0.99%) |