Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.47 | 48.86 | 47.19 | 47.28 | 1,834,651 | -1.42(-2.91%) |
Apr 28, 2022 | 47.71 | 49.00 | 47.54 | 48.70 | 2,252,984 | +1.56(+3.31%) |
Apr 27, 2022 | 46.99 | 47.73 | 46.48 | 47.13 | 2,597,813 | +0.46(+0.98%) |
Apr 26, 2022 | 47.08 | 47.43 | 46.58 | 46.68 | 1,801,363 | -0.83(-1.74%) |
Apr 25, 2022 | 46.71 | 47.56 | 46.03 | 47.50 | 1,921,153 | +0.48(+1.01%) |
Apr 22, 2022 | 47.18 | 47.64 | 46.81 | 47.03 | 2,122,772 | -0.58(-1.22%) |
Apr 21, 2022 | 48.72 | 49.38 | 47.56 | 47.61 | 2,043,295 | -0.72(-1.50%) |
Apr 20, 2022 | 47.85 | 48.67 | 47.78 | 48.33 | 2,060,392 | +0.93(+1.97%) |
Apr 19, 2022 | 45.59 | 47.67 | 45.59 | 47.40 | 2,427,608 | +1.88(+4.12%) |
Apr 18, 2022 | 44.61 | 45.90 | 44.61 | 45.52 | 2,260,262 | +0.75(+1.68%) |
Apr 14, 2022 | 44.54 | 45.25 | 44.48 | 44.77 | 2,073,854 | +0.34(+0.77%) |
Apr 13, 2022 | 43.63 | 44.44 | 43.54 | 44.43 | 1,180,273 | +0.65(+1.48%) |
Apr 12, 2022 | 43.61 | 44.54 | 43.48 | 43.78 | 2,814,665 | +0.46(+1.06%) |
Apr 11, 2022 | 43.08 | 44.18 | 42.98 | 43.32 | 1,453,288 | -0.09(-0.20%) |
Apr 08, 2022 | 42.87 | 44.07 | 42.64 | 43.41 | 1,511,059 | +0.62(+1.45%) |
Apr 07, 2022 | 42.32 | 43.02 | 41.63 | 42.79 | 2,582,346 | +0.30(+0.69%) |
Apr 06, 2022 | 41.87 | 42.63 | 41.31 | 42.49 | 2,069,408 | +0.33(+0.79%) |
Apr 05, 2022 | 43.08 | 43.32 | 42.03 | 42.16 | 1,739,302 | -1.07(-2.47%) |
Apr 04, 2022 | 43.05 | 43.47 | 42.83 | 43.23 | 2,160,156 | +0.17(+0.40%) |
Apr 01, 2022 | 43.82 | 44.16 | 42.86 | 43.06 | 1,410,726 | -0.20(-0.46%) |
Mar 31, 2022 | 44.74 | 44.74 | 43.23 | 43.26 | 1,752,167 | -1.30(-2.91%) |
Mar 30, 2022 | 44.88 | 44.99 | 44.34 | 44.55 | 1,442,069 | -0.51(-1.14%) |
Mar 29, 2022 | 44.30 | 45.27 | 44.17 | 45.07 | 1,423,878 | +1.70(+3.91%) |
Mar 28, 2022 | 43.83 | 43.93 | 43.06 | 43.37 | 1,274,225 | -0.26(-0.59%) |
Mar 25, 2022 | 43.60 | 43.77 | 43.06 | 43.63 | 1,676,985 | +0.38(+0.88%) |
Mar 24, 2022 | 43.58 | 43.96 | 42.96 | 43.25 | 1,781,098 | +0.02(+0.04%) |
Mar 23, 2022 | 44.41 | 44.41 | 43.17 | 43.23 | 924,211 | -1.23(-2.76%) |
Mar 22, 2022 | 44.10 | 45.03 | 44.10 | 44.46 | 1,854,115 | +0.37(+0.84%) |
Mar 21, 2022 | 44.56 | 45.11 | 43.71 | 44.08 | 1,480,307 | -0.45(-1.01%) |
Mar 18, 2022 | 43.62 | 45.00 | 43.58 | 44.53 | 4,278,432 | +0.10(+0.21%) |
Mar 17, 2022 | 44.55 | 44.73 | 44.16 | 44.44 | 2,450,273 | -0.39(-0.87%) |
Mar 16, 2022 | 43.72 | 44.87 | 43.72 | 44.83 | 2,407,821 | +1.53(+3.54%) |
Mar 15, 2022 | 43.45 | 44.11 | 42.93 | 43.29 | 1,542,578 | +0.28(+0.64%) |
Mar 14, 2022 | 42.42 | 43.98 | 42.27 | 43.02 | 2,166,208 | +1.06(+2.52%) |
Mar 11, 2022 | 42.76 | 43.02 | 41.92 | 41.96 | 1,347,960 | -0.38(-0.90%) |
Mar 10, 2022 | 41.96 | 43.19 | 41.96 | 42.34 | 2,254,181 | -0.61(-1.42%) |
Mar 09, 2022 | 41.76 | 43.36 | 41.31 | 42.95 | 1,590,773 | +2.42(+5.97%) |
Mar 08, 2022 | 40.94 | 41.61 | 40.35 | 40.53 | 3,225,002 | -0.30(-0.72%) |
Mar 07, 2022 | 42.75 | 42.75 | 40.80 | 40.83 | 1,913,528 | -1.99(-4.65%) |
Mar 04, 2022 | 44.17 | 44.17 | 42.36 | 42.82 | 2,279,658 | -1.94(-4.34%) |
Mar 03, 2022 | 45.43 | 45.59 | 44.45 | 44.76 | 3,091,865 | -0.39(-0.86%) |
Mar 02, 2022 | 43.88 | 46.00 | 43.87 | 45.15 | 3,350,679 | +1.71(+3.92%) |
Mar 01, 2022 | 44.37 | 44.60 | 43.23 | 43.45 | 1,994,614 | -1.03(-2.32%) |
Feb 28, 2022 | 44.65 | 44.90 | 43.60 | 44.48 | 2,580,682 | -1.02(-2.25%) |
Feb 25, 2022 | 43.41 | 45.63 | 43.83 | 45.50 | 1,801,874 | +1.99(+4.57%) |
Feb 24, 2022 | 41.88 | 43.54 | 41.33 | 43.51 | 2,732,973 | +0.42(+0.97%) |
Feb 23, 2022 | 45.71 | 45.87 | 43.00 | 43.10 | 3,054,204 | -2.47(-5.43%) |
Feb 22, 2022 | 45.71 | 46.87 | 45.40 | 45.57 | 4,095,658 | -1.01(-2.18%) |
Feb 18, 2022 | 46.58 | 0 | +1.45(+3.21%) | |||
Feb 17, 2022 | 49.26 | 49.26 | 44.39 | 45.13 | 6,816,585 | -7.54(-14.32%) |
Feb 16, 2022 | 51.87 | 52.90 | 51.87 | 52.67 | 1,424,106 | +0.68(+1.31%) |
Feb 15, 2022 | 51.56 | 52.20 | 51.18 | 51.99 | 1,159,370 | +1.05(+2.06%) |
Feb 14, 2022 | 50.96 | 51.44 | 50.57 | 50.94 | 1,494,511 | +0.07(+0.13%) |
Feb 11, 2022 | 52.01 | 52.23 | 50.64 | 50.87 | 1,553,107 | -1.12(-2.15%) |
Feb 10, 2022 | 53.24 | 53.77 | 51.78 | 51.99 | 1,799,203 | -1.98(-3.67%) |
Feb 09, 2022 | 53.37 | 54.36 | 53.37 | 53.97 | 1,242,380 | +1.10(+2.08%) |
Feb 08, 2022 | 52.36 | 53.11 | 52.10 | 52.87 | 1,364,341 | +0.73(+1.40%) |
Feb 07, 2022 | 52.28 | 52.46 | 51.62 | 52.14 | 1,285,732 | +0.02(+0.04%) |
Feb 04, 2022 | 52.50 | 52.64 | 51.49 | 52.12 | 1,378,044 | -0.63(-1.19%) |
Feb 03, 2022 | 53.61 | 52.66 | 52.75 | 1,190,344 | -1.36(-2.52%) | |
Feb 02, 2022 | 52.61 | 54.32 | 52.61 | 54.11 | 2,450,217 | +1.34(+2.53%) |