Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.75 | 53.31 | 50.30 | 51.06 | 5,225,905 | +2.09(+4.26%) |
Apr 28, 2022 | 48.47 | 49.13 | 48.06 | 48.98 | 2,937,774 | +0.61(+1.25%) |
Apr 27, 2022 | 49.12 | 49.46 | 48.28 | 48.37 | 2,692,221 | -0.75(-1.52%) |
Apr 26, 2022 | 50.73 | 50.85 | 48.96 | 49.12 | 3,023,976 | -1.28(-2.54%) |
Apr 25, 2022 | 50.39 | 51.69 | 49.35 | 50.40 | 4,587,781 | -1.87(-3.57%) |
Apr 22, 2022 | 52.89 | 53.53 | 51.86 | 52.27 | 3,572,625 | -1.89(-3.50%) |
Apr 21, 2022 | 56.68 | 56.68 | 53.73 | 54.16 | 3,651,437 | -2.74(-4.82%) |
Apr 20, 2022 | 56.13 | 57.06 | 55.85 | 56.90 | 2,076,008 | +0.63(+1.12%) |
Apr 19, 2022 | 57.14 | 57.96 | 55.77 | 56.27 | 2,769,537 | -1.39(-2.40%) |
Apr 18, 2022 | 58.15 | 58.88 | 57.65 | 57.66 | 3,128,302 | -0.04(-0.08%) |
Apr 14, 2022 | 57.25 | 57.92 | 56.76 | 57.70 | 2,462,867 | +0.11(+0.18%) |
Apr 13, 2022 | 57.44 | 58.06 | 56.91 | 57.60 | 3,268,852 | +0.65(+1.14%) |
Apr 12, 2022 | 56.72 | 58.13 | 56.35 | 56.95 | 4,292,131 | +0.98(+1.75%) |
Apr 11, 2022 | 57.65 | 58.02 | 55.65 | 55.97 | 3,329,268 | -1.15(-2.01%) |
Apr 08, 2022 | 55.68 | 57.18 | 55.52 | 57.12 | 3,426,647 | +1.89(+3.41%) |
Apr 07, 2022 | 55.17 | 55.70 | 54.90 | 55.23 | 2,351,344 | +0.18(+0.33%) |
Apr 06, 2022 | 55.17 | 55.95 | 54.20 | 55.05 | 2,859,930 | +0.02(+0.03%) |
Apr 05, 2022 | 55.93 | 57.19 | 54.88 | 55.03 | 4,601,439 | -0.57(-1.03%) |
Apr 04, 2022 | 55.91 | 56.36 | 54.90 | 55.60 | 3,643,671 | +0.11(+0.19%) |
Apr 01, 2022 | 53.26 | 55.60 | 53.26 | 55.49 | 2,953,538 | +1.79(+3.33%) |
Mar 31, 2022 | 54.13 | 54.80 | 53.67 | 53.70 | 2,731,730 | -0.44(-0.81%) |
Mar 30, 2022 | 53.49 | 54.31 | 53.49 | 54.14 | 2,154,221 | +0.96(+1.80%) |
Mar 29, 2022 | 51.68 | 53.24 | 51.13 | 53.19 | 3,839,090 | +0.23(+0.43%) |
Mar 28, 2022 | 53.50 | 53.50 | 52.52 | 52.96 | 3,182,224 | -1.46(-2.68%) |
Mar 25, 2022 | 54.31 | 54.43 | 53.47 | 54.41 | 2,591,222 | -0.12(-0.23%) |
Mar 24, 2022 | 55.45 | 55.89 | 54.18 | 54.54 | 4,092,849 | -0.39(-0.72%) |
Mar 23, 2022 | 54.51 | 54.99 | 53.29 | 54.93 | 3,760,734 | +1.18(+2.19%) |
Mar 22, 2022 | 54.66 | 54.78 | 53.53 | 53.76 | 3,009,168 | -1.03(-1.87%) |
Mar 21, 2022 | 53.23 | 55.23 | 53.13 | 54.78 | 3,664,329 | +1.85(+3.50%) |
Mar 18, 2022 | 52.90 | 53.65 | 52.56 | 52.93 | 7,249,617 | -0.67(-1.24%) |
Mar 17, 2022 | 53.12 | 54.44 | 52.64 | 53.60 | 3,522,002 | +1.28(+2.45%) |
Mar 16, 2022 | 51.89 | 52.41 | 50.78 | 52.32 | 3,432,564 | -0.04(-0.08%) |
Mar 15, 2022 | 50.57 | 52.71 | 50.28 | 52.36 | 3,779,178 | +0.19(+0.37%) |
Mar 14, 2022 | 52.31 | 53.43 | 51.63 | 52.17 | 5,087,213 | -1.67(-3.11%) |
Mar 11, 2022 | 52.78 | 54.30 | 52.52 | 53.84 | 4,865,339 | -0.59(-1.08%) |
Mar 10, 2022 | 54.17 | 55.58 | 53.33 | 54.43 | 8,274,595 | +0.48(+0.89%) |
Mar 09, 2022 | 50.85 | 54.54 | 50.36 | 53.95 | 8,366,781 | +0.50(+0.94%) |
Mar 08, 2022 | 51.86 | 55.59 | 51.70 | 53.45 | 12,687,373 | +2.36(+4.62%) |
Mar 07, 2022 | 49.85 | 51.93 | 49.12 | 51.09 | 8,394,319 | +1.55(+3.13%) |
Mar 04, 2022 | 46.40 | 49.70 | 46.23 | 49.54 | 6,387,014 | +4.04(+8.89%) |
Mar 03, 2022 | 45.30 | 45.87 | 44.83 | 45.49 | 3,630,942 | +0.14(+0.30%) |
Mar 02, 2022 | 44.83 | 46.01 | 44.12 | 45.36 | 4,621,282 | -0.18(-0.40%) |
Mar 01, 2022 | 43.84 | 45.71 | 43.80 | 45.54 | 6,391,253 | +2.03(+4.65%) |
Feb 28, 2022 | 45.25 | 45.39 | 43.39 | 43.51 | 5,311,735 | -1.13(-2.53%) |
Feb 25, 2022 | 44.56 | 44.91 | 43.63 | 44.64 | 5,010,773 | -0.17(-0.38%) |
Feb 24, 2022 | 47.83 | 48.38 | 43.85 | 44.81 | 9,611,025 | -2.40(-5.07%) |
Feb 23, 2022 | 46.25 | 47.62 | 46.15 | 47.21 | 4,170,731 | +0.99(+2.14%) |
Feb 22, 2022 | 47.56 | 47.81 | 45.86 | 46.22 | 4,907,690 | -1.11(-2.35%) |
Feb 18, 2022 | 47.33 | 0 | -1.06(-2.19%) | |||
Feb 17, 2022 | 45.80 | 48.87 | 45.68 | 48.39 | 8,788,732 | +3.32(+7.36%) |
Feb 16, 2022 | 44.77 | 45.64 | 44.68 | 45.07 | 3,431,855 | +0.53(+1.20%) |
Feb 15, 2022 | 44.11 | 44.90 | 43.76 | 44.54 | 3,904,518 | -0.63(-1.39%) |
Feb 14, 2022 | 43.47 | 45.37 | 43.33 | 45.17 | 6,320,853 | +2.30(+5.37%) |
Feb 11, 2022 | 40.82 | 43.43 | 40.65 | 42.87 | 5,951,981 | +2.20(+5.40%) |
Feb 10, 2022 | 42.53 | 42.90 | 40.38 | 40.67 | 5,147,695 | -1.96(-4.61%) |
Feb 09, 2022 | 42.12 | 43.45 | 42.04 | 42.63 | 3,580,263 | +0.30(+0.71%) |
Feb 08, 2022 | 42.38 | 42.93 | 42.06 | 42.33 | 3,338,410 | -0.06(-0.14%) |
Feb 07, 2022 | 41.89 | 42.69 | 41.63 | 42.39 | 2,999,939 | +0.85(+2.05%) |
Feb 04, 2022 | 41.01 | 41.94 | 40.95 | 41.54 | 1,907,547 | +0.05(+0.12%) |
Feb 03, 2022 | 42.13 | 41.49 | 2,582,289 | -0.45(-1.07%) | ||
Feb 02, 2022 | 41.33 | 42.50 | 40.81 | 41.94 | 2,518,659 | +0.66(+1.61%) |