Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.55 | 45.86 | 44.11 | 44.23 | 3,513,768 | -1.44(-3.15%) |
Apr 28, 2022 | 45.49 | 45.82 | 44.75 | 45.67 | 2,986,555 | +0.65(+1.44%) |
Apr 27, 2022 | 44.99 | 45.46 | 44.68 | 45.02 | 4,449,529 | -0.01(-0.02%) |
Apr 26, 2022 | 45.73 | 46.23 | 45.00 | 45.03 | 3,877,352 | -1.38(-2.98%) |
Apr 25, 2022 | 46.00 | 46.52 | 45.13 | 46.41 | 3,721,832 | +0.08(+0.16%) |
Apr 22, 2022 | 47.41 | 47.51 | 46.32 | 46.34 | 2,864,590 | -1.19(-2.51%) |
Apr 21, 2022 | 48.79 | 49.06 | 47.30 | 47.53 | 3,199,137 | -0.85(-1.75%) |
Apr 20, 2022 | 48.35 | 48.91 | 48.26 | 48.38 | 3,043,660 | +0.38(+0.78%) |
Apr 19, 2022 | 46.88 | 48.11 | 46.88 | 48.00 | 2,825,311 | +1.42(+3.05%) |
Apr 18, 2022 | 46.24 | 46.81 | 46.08 | 46.58 | 2,487,083 | +0.18(+0.38%) |
Apr 14, 2022 | 46.87 | 47.18 | 46.24 | 46.40 | 2,816,045 | -0.44(-0.94%) |
Apr 13, 2022 | 45.94 | 46.90 | 45.63 | 46.85 | 2,923,516 | +0.65(+1.40%) |
Apr 12, 2022 | 46.75 | 47.27 | 45.96 | 46.20 | 3,104,627 | -0.48(-1.03%) |
Apr 11, 2022 | 46.48 | 47.54 | 46.47 | 46.68 | 2,294,187 | +0.13(+0.28%) |
Apr 08, 2022 | 46.71 | 47.08 | 46.30 | 46.55 | 3,183,232 | +0.04(+0.08%) |
Apr 07, 2022 | 47.18 | 47.31 | 46.03 | 46.51 | 3,961,776 | -0.58(-1.24%) |
Apr 06, 2022 | 47.56 | 47.76 | 47.02 | 47.09 | 4,223,662 | -0.82(-1.71%) |
Apr 05, 2022 | 48.49 | 48.76 | 47.78 | 47.91 | 3,226,149 | -0.61(-1.26%) |
Apr 04, 2022 | 48.69 | 48.83 | 47.85 | 48.52 | 4,383,824 | -0.24(-0.50%) |
Apr 01, 2022 | 49.67 | 49.89 | 48.50 | 48.76 | 4,763,019 | -0.44(-0.90%) |
Mar 31, 2022 | 50.17 | 50.55 | 49.18 | 49.21 | 4,150,669 | -1.02(-2.04%) |
Mar 30, 2022 | 51.65 | 51.67 | 49.82 | 50.23 | 5,058,588 | -1.42(-2.75%) |
Mar 29, 2022 | 51.52 | 51.94 | 51.08 | 51.65 | 2,779,233 | +0.83(+1.63%) |
Mar 28, 2022 | 50.95 | 50.97 | 50.07 | 50.82 | 2,501,908 | -0.40(-0.79%) |
Mar 25, 2022 | 50.59 | 51.34 | 50.48 | 51.23 | 2,637,236 | +0.80(+1.58%) |
Mar 24, 2022 | 50.39 | 50.66 | 49.83 | 50.43 | 2,362,994 | +0.44(+0.88%) |
Mar 23, 2022 | 51.28 | 51.29 | 49.94 | 49.99 | 2,870,746 | -1.59(-3.08%) |
Mar 22, 2022 | 51.28 | 52.07 | 51.28 | 51.57 | 4,187,581 | +0.87(+1.72%) |
Mar 21, 2022 | 51.32 | 51.76 | 50.25 | 50.70 | 5,373,351 | -0.29(-0.56%) |
Mar 18, 2022 | 50.98 | 51.21 | 49.91 | 50.99 | 6,101,691 | -0.07(-0.13%) |
Mar 17, 2022 | 51.01 | 51.15 | 50.24 | 51.05 | 4,660,850 | -0.54(-1.05%) |
Mar 16, 2022 | 50.74 | 51.84 | 50.54 | 51.59 | 8,136,715 | +1.54(+3.08%) |
Mar 15, 2022 | 50.16 | 50.61 | 49.38 | 50.05 | 6,432,504 | +0.15(+0.30%) |
Mar 14, 2022 | 50.42 | 50.98 | 49.60 | 49.90 | 10,252,332 | +0.23(+0.47%) |
Mar 11, 2022 | 50.13 | 50.77 | 49.62 | 49.67 | 7,709,529 | -0.06(-0.11%) |
Mar 10, 2022 | 49.21 | 49.73 | 4,051,338 | -0.18(-0.36%) | ||
Mar 09, 2022 | 49.69 | 50.31 | 49.60 | 49.90 | 5,882,304 | +1.68(+3.49%) |
Mar 08, 2022 | 48.48 | 49.56 | 47.79 | 48.22 | 11,543,975 | +0.26(+0.55%) |
Mar 07, 2022 | 49.66 | 49.99 | 47.94 | 47.96 | 7,980,358 | -2.11(-4.22%) |
Mar 04, 2022 | 50.94 | 50.97 | 49.49 | 50.07 | 6,773,239 | -1.91(-3.67%) |
Mar 03, 2022 | 52.42 | 52.69 | 51.51 | 51.98 | 4,325,118 | -0.35(-0.68%) |
Mar 02, 2022 | 50.73 | 52.68 | 50.73 | 52.33 | 7,403,602 | +2.10(+4.18%) |
Mar 01, 2022 | 52.33 | 52.55 | 49.73 | 50.23 | 6,193,815 | -2.65(-5.02%) |
Feb 28, 2022 | 51.76 | 52.96 | 51.71 | 52.88 | 5,477,989 | +0.04(+0.07%) |
Feb 25, 2022 | 51.09 | 52.96 | 51.69 | 52.84 | 3,762,594 | +2.17(+4.28%) |
Feb 24, 2022 | 49.64 | 50.80 | 48.91 | 50.68 | 6,022,952 | -0.85(-1.65%) |
Feb 23, 2022 | 52.71 | 53.17 | 51.33 | 51.53 | 3,174,034 | -0.86(-1.64%) |
Feb 22, 2022 | 52.58 | 53.04 | 52.03 | 52.39 | 3,666,938 | -0.40(-0.76%) |
Feb 18, 2022 | 52.79 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 53.94 | 54.00 | 52.66 | 52.79 | 2,557,359 | -1.71(-3.14%) |
Feb 16, 2022 | 54.09 | 54.76 | 53.77 | 54.50 | 2,221,691 | +0.14(+0.26%) |
Feb 15, 2022 | 53.66 | 54.44 | 53.55 | 54.36 | 3,098,386 | +1.32(+2.48%) |
Feb 14, 2022 | 53.69 | 54.12 | 52.61 | 53.04 | 4,331,255 | -0.47(-0.87%) |
Feb 11, 2022 | 53.54 | 54.74 | 53.13 | 53.51 | 5,850,756 | -0.34(-0.62%) |
Feb 10, 2022 | 54.01 | 54.87 | 53.51 | 53.84 | 3,236,242 | -0.10(-0.19%) |
Feb 09, 2022 | 54.44 | 54.54 | 53.83 | 53.95 | 2,306,998 | -0.36(-0.67%) |
Feb 08, 2022 | 53.52 | 54.42 | 53.44 | 54.31 | 2,691,034 | +1.35(+2.56%) |
Feb 07, 2022 | 52.73 | 53.29 | 52.46 | 52.96 | 1,865,977 | +0.31(+0.59%) |
Feb 04, 2022 | 51.92 | 53.06 | 51.73 | 52.65 | 2,451,944 | +0.92(+1.79%) |
Feb 03, 2022 | 52.05 | 51.60 | 51.72 | 4,253,212 | -0.33(-0.63%) | |
Feb 02, 2022 | 52.18 | 52.23 | 51.50 | 52.05 | 1,767,172 | -0.13(-0.25%) |