Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.20 | 49.15 | 47.32 | 47.42 | 7,555,151 | -1.12(-2.31%) |
Apr 28, 2022 | 48.59 | 48.85 | 47.57 | 48.54 | 2,625,641 | +0.68(+1.43%) |
Apr 27, 2022 | 47.61 | 48.44 | 47.42 | 47.85 | 2,533,319 | +0.05(+0.11%) |
Apr 26, 2022 | 49.04 | 49.50 | 47.79 | 47.80 | 3,465,287 | -1.72(-3.48%) |
Apr 25, 2022 | 49.47 | 49.66 | 48.25 | 49.52 | 3,880,733 | -0.25(-0.49%) |
Apr 22, 2022 | 51.04 | 51.32 | 49.69 | 49.77 | 3,280,835 | -1.74(-3.38%) |
Apr 21, 2022 | 53.59 | 53.69 | 51.21 | 51.51 | 2,172,599 | -1.09(-2.06%) |
Apr 20, 2022 | 52.66 | 53.51 | 52.45 | 52.59 | 1,900,172 | +0.28(+0.54%) |
Apr 19, 2022 | 50.98 | 52.40 | 50.98 | 52.31 | 2,791,407 | +1.52(+3.00%) |
Apr 18, 2022 | 50.83 | 51.33 | 50.33 | 50.79 | 2,352,099 | -0.46(-0.89%) |
Apr 14, 2022 | 51.28 | 51.65 | 50.82 | 51.25 | 1,938,186 | +0.24(+0.46%) |
Apr 13, 2022 | 50.32 | 51.18 | 50.18 | 51.01 | 2,167,840 | +0.48(+0.96%) |
Apr 12, 2022 | 50.78 | 51.71 | 50.16 | 50.52 | 2,145,030 | +0.10(+0.20%) |
Apr 11, 2022 | 51.19 | 51.84 | 50.21 | 50.42 | 2,901,635 | -1.21(-2.35%) |
Apr 08, 2022 | 51.14 | 52.11 | 50.77 | 51.64 | 3,751,968 | +0.47(+0.93%) |
Apr 07, 2022 | 50.67 | 51.37 | 49.92 | 51.16 | 3,060,626 | +0.33(+0.65%) |
Apr 06, 2022 | 50.25 | 51.16 | 49.51 | 50.83 | 2,909,363 | +0.01(+0.02%) |
Apr 05, 2022 | 51.14 | 51.68 | 49.98 | 50.83 | 3,394,802 | -1.09(-2.09%) |
Apr 04, 2022 | 51.59 | 52.31 | 51.09 | 51.91 | 2,342,244 | +0.36(+0.69%) |
Apr 01, 2022 | 52.14 | 52.34 | 50.74 | 51.56 | 2,720,115 | -0.29(-0.56%) |
Mar 31, 2022 | 52.83 | 53.17 | 51.84 | 51.85 | 3,077,780 | -1.41(-2.65%) |
Mar 30, 2022 | 54.25 | 54.56 | 52.97 | 53.26 | 2,436,244 | -1.10(-2.03%) |
Mar 29, 2022 | 53.73 | 54.79 | 53.52 | 54.36 | 2,658,693 | +1.99(+3.80%) |
Mar 28, 2022 | 52.19 | 52.49 | 51.82 | 52.38 | 2,249,663 | +0.06(+0.12%) |
Mar 25, 2022 | 51.51 | 52.53 | 51.50 | 52.31 | 2,664,409 | +1.03(+2.01%) |
Mar 24, 2022 | 51.27 | 51.57 | 50.88 | 51.28 | 1,833,202 | +0.55(+1.08%) |
Mar 23, 2022 | 51.38 | 51.74 | 50.66 | 50.73 | 3,303,557 | -0.98(-1.89%) |
Mar 22, 2022 | 52.15 | 52.69 | 51.43 | 51.71 | 4,233,354 | +0.23(+0.44%) |
Mar 21, 2022 | 52.43 | 52.54 | 51.24 | 51.48 | 4,598,834 | -0.94(-1.79%) |
Mar 18, 2022 | 51.88 | 52.56 | 51.14 | 52.42 | 7,030,994 | +0.24(+0.45%) |
Mar 17, 2022 | 51.04 | 52.40 | 50.95 | 52.18 | 4,333,155 | +0.53(+1.02%) |
Mar 16, 2022 | 51.04 | 52.71 | 50.50 | 51.66 | 4,808,067 | +1.48(+2.94%) |
Mar 15, 2022 | 49.49 | 50.35 | 49.30 | 50.18 | 3,792,749 | +1.02(+2.08%) |
Mar 14, 2022 | 49.23 | 50.22 | 48.85 | 49.16 | 4,804,051 | +0.37(+0.77%) |
Mar 11, 2022 | 49.33 | 49.92 | 48.49 | 48.78 | 4,562,729 | +0.07(+0.15%) |
Mar 10, 2022 | 47.93 | 48.82 | 47.74 | 48.71 | 2,984,169 | -0.06(-0.13%) |
Mar 09, 2022 | 48.43 | 49.29 | 48.15 | 48.77 | 4,578,091 | +1.86(+3.97%) |
Mar 08, 2022 | 47.03 | 48.86 | 46.07 | 46.91 | 5,562,695 | +0.15(+0.33%) |
Mar 07, 2022 | 50.24 | 50.24 | 46.74 | 46.76 | 5,770,492 | -2.84(-5.73%) |
Mar 04, 2022 | 50.31 | 50.51 | 48.31 | 49.60 | 4,447,473 | -1.14(-2.24%) |
Mar 03, 2022 | 51.66 | 51.85 | 50.33 | 50.74 | 3,075,971 | -0.89(-1.73%) |
Mar 02, 2022 | 50.32 | 51.88 | 50.10 | 51.64 | 3,147,478 | +1.51(+3.01%) |
Mar 01, 2022 | 52.18 | 52.31 | 49.95 | 50.13 | 4,428,882 | -2.27(-4.33%) |
Feb 28, 2022 | 52.20 | 52.96 | 51.71 | 52.40 | 4,233,292 | -0.56(-1.06%) |
Feb 25, 2022 | 52.35 | 53.36 | 52.29 | 52.96 | 3,133,956 | +0.90(+1.73%) |
Feb 24, 2022 | 50.35 | 52.09 | 50.31 | 52.05 | 3,816,866 | +0.47(+0.91%) |
Feb 23, 2022 | 52.79 | 52.95 | 51.49 | 51.58 | 2,791,683 | -0.94(-1.79%) |
Feb 22, 2022 | 53.05 | 53.62 | 52.32 | 52.52 | 3,135,761 | -0.91(-1.71%) |
Feb 18, 2022 | 53.43 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 54.75 | 55.20 | 53.40 | 53.42 | 2,691,285 | -1.63(-2.95%) |
Feb 16, 2022 | 55.43 | 55.81 | 54.82 | 55.04 | 2,885,914 | -0.56(-1.01%) |
Feb 15, 2022 | 55.03 | 56.03 | 54.86 | 55.60 | 3,676,419 | +1.52(+2.81%) |
Feb 14, 2022 | 54.78 | 55.29 | 54.02 | 54.08 | 3,986,697 | -0.77(-1.40%) |
Feb 11, 2022 | 56.31 | 56.59 | 54.66 | 54.85 | 3,855,605 | -1.66(-2.94%) |
Feb 10, 2022 | 57.34 | 58.08 | 56.35 | 56.51 | 4,427,585 | -1.62(-2.78%) |
Feb 09, 2022 | 57.41 | 58.46 | 57.35 | 58.13 | 3,431,491 | +1.25(+2.19%) |
Feb 08, 2022 | 56.61 | 57.16 | 56.27 | 56.88 | 3,172,520 | +0.16(+0.29%) |
Feb 07, 2022 | 58.15 | 58.41 | 56.44 | 56.72 | 3,440,822 | -0.28(-0.49%) |
Feb 04, 2022 | 57.21 | 57.49 | 56.49 | 57.00 | 3,698,905 | -0.49(-0.85%) |
Feb 03, 2022 | 58.07 | 57.41 | 57.49 | 3,452,856 | -1.52(-2.57%) | |
Feb 02, 2022 | 60.09 | 60.47 | 57.93 | 59.01 | 4,839,462 | -0.57(-0.95%) |