Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.80 | 49.19 | 47.51 | 47.60 | 1,822,207 | -1.43(-2.91%) |
Apr 28, 2022 | 48.04 | 49.33 | 47.87 | 49.03 | 2,237,703 | +1.57(+3.31%) |
Apr 27, 2022 | 47.31 | 48.06 | 46.79 | 47.45 | 2,580,192 | +0.46(+0.98%) |
Apr 26, 2022 | 47.40 | 47.75 | 46.89 | 46.99 | 1,789,145 | -0.83(-1.74%) |
Apr 25, 2022 | 47.03 | 47.89 | 46.34 | 47.83 | 1,908,122 | +0.48(+1.01%) |
Apr 22, 2022 | 47.50 | 47.97 | 47.13 | 47.35 | 2,108,373 | -0.59(-1.22%) |
Apr 21, 2022 | 49.06 | 49.72 | 47.89 | 47.93 | 2,029,435 | -0.73(-1.50%) |
Apr 20, 2022 | 48.17 | 49.00 | 48.11 | 48.66 | 2,046,416 | +0.94(+1.97%) |
Apr 19, 2022 | 45.90 | 48.00 | 45.90 | 47.72 | 2,411,142 | +1.89(+4.12%) |
Apr 18, 2022 | 44.91 | 46.21 | 44.91 | 45.83 | 2,244,931 | +0.76(+1.68%) |
Apr 14, 2022 | 44.85 | 45.56 | 44.79 | 45.08 | 2,059,788 | +0.35(+0.77%) |
Apr 13, 2022 | 43.93 | 44.74 | 43.83 | 44.73 | 1,172,267 | +0.65(+1.48%) |
Apr 12, 2022 | 43.91 | 44.85 | 43.78 | 44.08 | 2,795,574 | +0.46(+1.06%) |
Apr 11, 2022 | 43.37 | 44.48 | 43.27 | 43.62 | 1,443,431 | -0.09(-0.20%) |
Apr 08, 2022 | 43.16 | 44.37 | 42.93 | 43.70 | 1,500,810 | +0.62(+1.45%) |
Apr 07, 2022 | 42.61 | 43.31 | 41.92 | 43.08 | 2,564,831 | +0.30(+0.69%) |
Apr 06, 2022 | 42.15 | 42.92 | 41.59 | 42.78 | 2,055,372 | +0.34(+0.79%) |
Apr 05, 2022 | 43.38 | 43.62 | 42.31 | 42.45 | 1,727,505 | -1.07(-2.47%) |
Apr 04, 2022 | 43.34 | 43.76 | 43.12 | 43.52 | 2,145,504 | +0.17(+0.40%) |
Apr 01, 2022 | 44.12 | 44.46 | 43.15 | 43.35 | 1,401,158 | -0.20(-0.46%) |
Mar 31, 2022 | 45.05 | 45.05 | 43.53 | 43.55 | 1,740,283 | -1.30(-2.91%) |
Mar 30, 2022 | 45.19 | 45.30 | 44.65 | 44.86 | 1,432,288 | -0.52(-1.14%) |
Mar 29, 2022 | 44.61 | 45.58 | 44.47 | 45.37 | 1,414,220 | +1.71(+3.91%) |
Mar 28, 2022 | 44.13 | 44.23 | 43.35 | 43.67 | 1,265,583 | -0.26(-0.59%) |
Mar 25, 2022 | 43.90 | 44.07 | 43.35 | 43.93 | 1,665,610 | +0.38(+0.88%) |
Mar 24, 2022 | 43.88 | 44.26 | 43.25 | 43.54 | 1,769,018 | +0.02(+0.04%) |
Mar 23, 2022 | 44.71 | 44.71 | 43.47 | 43.52 | 917,942 | -1.24(-2.76%) |
Mar 22, 2022 | 44.41 | 45.33 | 44.41 | 44.76 | 1,841,539 | +0.37(+0.84%) |
Mar 21, 2022 | 44.87 | 45.42 | 44.01 | 44.39 | 1,470,266 | -0.45(-1.01%) |
Mar 18, 2022 | 43.92 | 45.31 | 43.88 | 44.84 | 4,249,412 | +0.10(+0.21%) |
Mar 17, 2022 | 44.86 | 45.04 | 44.46 | 44.74 | 2,433,654 | -0.39(-0.87%) |
Mar 16, 2022 | 44.02 | 45.17 | 44.02 | 45.13 | 2,391,489 | +1.54(+3.54%) |
Mar 15, 2022 | 43.74 | 44.41 | 43.23 | 43.59 | 1,532,116 | +0.28(+0.64%) |
Mar 14, 2022 | 42.71 | 44.28 | 42.56 | 43.31 | 2,151,515 | +1.06(+2.52%) |
Mar 11, 2022 | 43.05 | 43.31 | 42.21 | 42.25 | 1,338,817 | -0.38(-0.90%) |
Mar 10, 2022 | 42.25 | 43.48 | 42.25 | 42.63 | 2,238,891 | -0.61(-1.42%) |
Mar 09, 2022 | 42.05 | 43.66 | 41.59 | 43.24 | 1,579,983 | +2.44(+5.97%) |
Mar 08, 2022 | 41.22 | 41.89 | 40.63 | 40.81 | 3,203,128 | -0.30(-0.72%) |
Mar 07, 2022 | 43.04 | 43.04 | 41.08 | 41.11 | 1,900,549 | -2.00(-4.65%) |
Mar 04, 2022 | 44.47 | 44.47 | 42.65 | 43.11 | 2,264,196 | -1.96(-4.34%) |
Mar 03, 2022 | 45.74 | 45.90 | 44.75 | 45.07 | 3,070,893 | -0.39(-0.87%) |
Mar 02, 2022 | 44.18 | 46.31 | 44.17 | 45.46 | 3,327,952 | +1.72(+3.92%) |
Mar 01, 2022 | 44.67 | 44.91 | 43.52 | 43.74 | 1,981,085 | -1.04(-2.32%) |
Feb 28, 2022 | 44.95 | 45.20 | 43.90 | 44.78 | 2,563,178 | -1.03(-2.25%) |
Feb 25, 2022 | 43.71 | 45.94 | 44.12 | 45.81 | 1,789,652 | +2.00(+4.57%) |
Feb 24, 2022 | 42.17 | 43.84 | 41.62 | 43.81 | 2,714,435 | +0.42(+0.97%) |
Feb 23, 2022 | 46.02 | 46.19 | 43.29 | 43.39 | 3,033,488 | -2.49(-5.43%) |
Feb 22, 2022 | 46.02 | 47.19 | 45.71 | 45.88 | 4,067,879 | -1.02(-2.18%) |
Feb 18, 2022 | 46.90 | 0 | +1.46(+3.21%) | |||
Feb 17, 2022 | 49.60 | 49.60 | 44.70 | 45.44 | 6,770,349 | -7.59(-14.32%) |
Feb 16, 2022 | 52.22 | 53.26 | 52.22 | 53.03 | 1,414,447 | +0.69(+1.31%) |
Feb 15, 2022 | 51.91 | 52.56 | 51.53 | 52.35 | 1,151,506 | +1.06(+2.06%) |
Feb 14, 2022 | 51.31 | 51.79 | 50.92 | 51.29 | 1,484,374 | +0.07(+0.13%) |
Feb 11, 2022 | 52.37 | 52.59 | 50.98 | 51.22 | 1,542,572 | -1.13(-2.15%) |
Feb 10, 2022 | 53.61 | 54.14 | 52.14 | 52.35 | 1,787,000 | -1.99(-3.67%) |
Feb 09, 2022 | 53.73 | 54.73 | 53.73 | 54.34 | 1,233,953 | +1.11(+2.08%) |
Feb 08, 2022 | 52.72 | 53.47 | 52.45 | 53.23 | 1,355,087 | +0.73(+1.40%) |
Feb 07, 2022 | 52.63 | 52.81 | 51.97 | 52.50 | 1,277,011 | +0.02(+0.04%) |
Feb 04, 2022 | 52.86 | 53.00 | 51.84 | 52.48 | 1,368,697 | -0.63(-1.19%) |
Feb 03, 2022 | 53.98 | 53.01 | 53.11 | 1,182,270 | -1.37(-2.52%) | |
Feb 02, 2022 | 52.97 | 54.69 | 52.97 | 54.48 | 2,433,598 | +1.34(+2.53%) |