Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.97 | 46.29 | 44.60 | 44.68 | 1,385,704 | -1.57(-3.40%) |
Apr 28, 2022 | 45.72 | 46.47 | 45.30 | 46.25 | 1,611,432 | +1.08(+2.39%) |
Apr 27, 2022 | 45.11 | 45.71 | 44.90 | 45.17 | 2,486,262 | +0.34(+0.75%) |
Apr 26, 2022 | 45.64 | 45.71 | 44.83 | 44.83 | 1,590,232 | -1.19(-2.58%) |
Apr 25, 2022 | 45.37 | 46.04 | 44.89 | 46.02 | 1,592,413 | +0.28(+0.61%) |
Apr 22, 2022 | 46.92 | 46.92 | 45.67 | 45.74 | 965,219 | -1.29(-2.75%) |
Apr 21, 2022 | 48.08 | 48.27 | 46.91 | 47.03 | 886,277 | -0.73(-1.53%) |
Apr 20, 2022 | 47.87 | 48.08 | 47.62 | 47.76 | 1,004,258 | +0.26(+0.55%) |
Apr 19, 2022 | 46.82 | 47.60 | 46.82 | 47.50 | 788,011 | +0.64(+1.36%) |
Apr 18, 2022 | 46.54 | 47.09 | 46.51 | 46.87 | 1,044,555 | +0.14(+0.31%) |
Apr 14, 2022 | 47.23 | 47.38 | 46.71 | 46.72 | 626,393 | -0.55(-1.16%) |
Apr 13, 2022 | 46.68 | 47.34 | 46.61 | 47.27 | 811,354 | +0.52(+1.11%) |
Apr 12, 2022 | 47.33 | 47.64 | 46.60 | 46.75 | 695,990 | -0.26(-0.55%) |
Apr 11, 2022 | 47.42 | 47.58 | 46.97 | 47.01 | 567,519 | -0.71(-1.49%) |
Apr 08, 2022 | 47.55 | 48.01 | 47.42 | 47.73 | 803,588 | +0.10(+0.20%) |
Apr 07, 2022 | 47.17 | 47.81 | 46.98 | 47.63 | 969,260 | +0.35(+0.73%) |
Apr 06, 2022 | 47.29 | 47.52 | 46.94 | 47.28 | 943,166 | -0.51(-1.07%) |
Apr 05, 2022 | 48.18 | 48.48 | 47.63 | 47.79 | 4,289,825 | -0.62(-1.27%) |
Apr 04, 2022 | 48.17 | 48.43 | 48.01 | 48.41 | 833,380 | +0.26(+0.54%) |
Apr 01, 2022 | 48.28 | 48.35 | 47.72 | 48.15 | 995,239 | +0.05(+0.10%) |
Mar 31, 2022 | 48.95 | 49.00 | 48.07 | 48.10 | 1,298,713 | -0.91(-1.85%) |
Mar 30, 2022 | 49.46 | 49.50 | 48.77 | 49.01 | 705,498 | -0.54(-1.09%) |
Mar 29, 2022 | 49.29 | 49.59 | 49.03 | 49.55 | 997,338 | +0.75(+1.54%) |
Mar 28, 2022 | 48.49 | 48.80 | 48.16 | 48.80 | 1,207,879 | +0.12(+0.24%) |
Mar 25, 2022 | 48.53 | 48.69 | 48.24 | 48.68 | 407,590 | +0.25(+0.52%) |
Mar 24, 2022 | 48.07 | 48.44 | 47.90 | 48.43 | 636,313 | +0.60(+1.25%) |
Mar 23, 2022 | 48.43 | 48.49 | 47.80 | 47.83 | 733,502 | -0.94(-1.94%) |
Mar 22, 2022 | 48.39 | 48.88 | 48.39 | 48.78 | 792,800 | +0.62(+1.28%) |
Mar 21, 2022 | 48.23 | 48.49 | 47.79 | 48.16 | 793,989 | -0.13(-0.27%) |
Mar 18, 2022 | 47.64 | 48.32 | 47.51 | 48.29 | 642,884 | +0.48(+1.00%) |
Mar 17, 2022 | 46.99 | 47.81 | 46.96 | 47.81 | 1,158,928 | +0.56(+1.18%) |
Mar 16, 2022 | 46.56 | 47.25 | 46.12 | 47.25 | 1,037,084 | +1.17(+2.54%) |
Mar 15, 2022 | 45.56 | 46.17 | 45.41 | 46.08 | 674,665 | +0.77(+1.70%) |
Mar 14, 2022 | 45.42 | 46.17 | 45.18 | 45.31 | 897,866 | +0.13(+0.30%) |
Mar 11, 2022 | 46.09 | 46.22 | 45.14 | 45.18 | 908,021 | -0.64(-1.40%) |
Mar 10, 2022 | 45.47 | 45.89 | 45.28 | 45.82 | 995,613 | -0.30(-0.65%) |
Mar 09, 2022 | 45.71 | 46.37 | 45.55 | 46.12 | 1,684,109 | +1.49(+3.34%) |
Mar 08, 2022 | 44.91 | 45.83 | 44.38 | 44.63 | 2,134,233 | -0.18(-0.41%) |
Mar 07, 2022 | 46.43 | 46.43 | 44.81 | 44.81 | 1,953,108 | -1.80(-3.85%) |
Mar 04, 2022 | 46.72 | 46.76 | 46.16 | 46.61 | 834,208 | -0.64(-1.36%) |
Mar 03, 2022 | 47.75 | 47.84 | 47.00 | 47.25 | 798,935 | -0.25(-0.53%) |
Mar 02, 2022 | 46.84 | 47.70 | 46.79 | 47.50 | 1,024,262 | +0.93(+2.00%) |
Mar 01, 2022 | 47.64 | 47.72 | 46.29 | 46.57 | 1,058,717 | -1.11(-2.34%) |
Feb 28, 2022 | 47.25 | 47.87 | 47.10 | 47.69 | 936,739 | -0.23(-0.48%) |
Feb 25, 2022 | 47.03 | 47.99 | 47.21 | 47.92 | 1,342,435 | +1.00(+2.13%) |
Feb 24, 2022 | 45.09 | 46.98 | 45.01 | 46.92 | 2,208,177 | +0.54(+1.16%) |
Feb 23, 2022 | 47.55 | 47.61 | 46.29 | 46.38 | 2,079,577 | -0.88(-1.87%) |
Feb 22, 2022 | 47.45 | 47.96 | 46.86 | 47.26 | 2,206,754 | -0.44(-0.93%) |
Feb 18, 2022 | 47.71 | 0 | -0.29(-0.60%) | |||
Feb 17, 2022 | 48.68 | 48.70 | 47.88 | 47.99 | 647,122 | -1.05(-2.13%) |
Feb 16, 2022 | 48.76 | 49.20 | 48.61 | 49.04 | 1,392,618 | +0.08(+0.16%) |
Feb 15, 2022 | 48.68 | 49.01 | 48.57 | 48.96 | 903,377 | +0.76(+1.57%) |
Feb 14, 2022 | 48.49 | 48.60 | 47.78 | 48.20 | 1,318,748 | -0.38(-0.79%) |
Feb 11, 2022 | 49.32 | 49.66 | 48.38 | 48.59 | 1,434,431 | -0.78(-1.58%) |
Feb 10, 2022 | 49.65 | 50.33 | 49.13 | 49.37 | 864,947 | -0.90(-1.80%) |
Feb 09, 2022 | 49.97 | 50.31 | 49.94 | 50.27 | 979,332 | +0.72(+1.45%) |
Feb 08, 2022 | 49.09 | 49.63 | 48.96 | 49.55 | 2,594,504 | +0.41(+0.84%) |
Feb 07, 2022 | 49.33 | 49.51 | 48.99 | 49.14 | 994,345 | -0.10(-0.20%) |
Feb 04, 2022 | 49.10 | 49.61 | 48.68 | 49.23 | 1,309,186 | +0.07(+0.14%) |
Feb 03, 2022 | 49.64 | 49.83 | 49.07 | 49.17 | 830,960 | -0.88(-1.77%) |
Feb 02, 2022 | 49.67 | 50.12 | 49.49 | 50.05 | 1,118,664 | +0.43(+0.87%) |