Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.18 | 50.69 | 47.22 | 47.30 | 2,828,791 | -2.42(-4.87%) |
Apr 28, 2022 | 48.62 | 50.22 | 47.54 | 49.72 | 3,196,741 | +1.32(+2.73%) |
Apr 27, 2022 | 48.51 | 49.61 | 47.88 | 48.40 | 2,750,323 | -0.22(-0.45%) |
Apr 26, 2022 | 51.49 | 52.10 | 48.46 | 48.62 | 3,761,701 | -3.08(-5.96%) |
Apr 25, 2022 | 50.77 | 51.77 | 49.76 | 51.70 | 3,720,939 | +0.44(+0.85%) |
Apr 22, 2022 | 53.15 | 53.31 | 51.12 | 51.26 | 2,349,953 | -2.12(-3.97%) |
Apr 21, 2022 | 57.30 | 58.10 | 53.10 | 53.38 | 2,741,879 | -2.85(-5.07%) |
Apr 20, 2022 | 55.91 | 56.92 | 55.62 | 56.23 | 2,154,063 | +0.54(+0.97%) |
Apr 19, 2022 | 53.96 | 55.89 | 53.96 | 55.69 | 1,710,731 | +1.74(+3.22%) |
Apr 18, 2022 | 54.41 | 54.52 | 53.46 | 53.95 | 2,180,239 | -0.69(-1.27%) |
Apr 14, 2022 | 55.03 | 55.58 | 54.42 | 54.64 | 2,435,005 | -0.25(-0.45%) |
Apr 13, 2022 | 53.74 | 54.99 | 52.97 | 54.89 | 2,939,905 | +2.13(+4.04%) |
Apr 12, 2022 | 54.33 | 55.45 | 52.56 | 52.76 | 3,292,236 | -1.29(-2.39%) |
Apr 11, 2022 | 54.18 | 54.65 | 53.47 | 54.05 | 2,390,809 | -0.66(-1.20%) |
Apr 08, 2022 | 54.41 | 55.30 | 54.15 | 54.71 | 2,929,510 | -0.10(-0.19%) |
Apr 07, 2022 | 55.78 | 56.06 | 53.78 | 54.81 | 3,228,127 | -1.29(-2.30%) |
Apr 06, 2022 | 57.19 | 57.86 | 55.60 | 56.11 | 2,628,354 | -2.00(-3.44%) |
Apr 05, 2022 | 60.00 | 60.42 | 57.85 | 58.10 | 2,315,461 | -2.12(-3.52%) |
Apr 04, 2022 | 59.47 | 60.56 | 59.39 | 60.22 | 1,813,166 | +0.98(+1.65%) |
Apr 01, 2022 | 59.35 | 59.71 | 58.76 | 59.24 | 2,535,500 | +0.32(+0.55%) |
Mar 31, 2022 | 60.07 | 60.85 | 58.86 | 58.92 | 2,762,283 | -1.00(-1.67%) |
Mar 30, 2022 | 61.95 | 62.03 | 59.66 | 59.92 | 2,149,646 | -2.54(-4.06%) |
Mar 29, 2022 | 61.40 | 62.68 | 61.11 | 62.46 | 2,207,546 | +2.38(+3.96%) |
Mar 28, 2022 | 59.36 | 60.86 | 58.94 | 60.08 | 2,585,988 | +0.67(+1.14%) |
Mar 25, 2022 | 60.86 | 61.13 | 58.90 | 59.41 | 2,994,636 | -1.32(-2.18%) |
Mar 24, 2022 | 60.37 | 61.03 | 60.06 | 60.73 | 3,124,655 | +1.06(+1.77%) |
Mar 23, 2022 | 61.28 | 61.28 | 59.60 | 59.67 | 2,573,602 | -1.81(-2.94%) |
Mar 22, 2022 | 59.75 | 62.00 | 59.41 | 61.48 | 3,023,590 | +2.07(+3.49%) |
Mar 21, 2022 | 59.77 | 60.17 | 58.94 | 59.41 | 4,137,491 | -0.08(-0.13%) |
Mar 18, 2022 | 58.05 | 60.01 | 58.01 | 59.48 | 7,825,170 | +0.95(+1.62%) |
Mar 17, 2022 | 58.69 | 59.19 | 56.92 | 58.53 | 4,900,571 | -0.67(-1.12%) |
Mar 16, 2022 | 57.79 | 59.31 | 56.61 | 59.20 | 4,706,817 | +2.59(+4.58%) |
Mar 15, 2022 | 56.46 | 57.29 | 55.07 | 56.60 | 5,122,304 | +0.13(+0.24%) |
Mar 14, 2022 | 59.51 | 59.84 | 55.75 | 56.47 | 6,183,336 | -3.46(-5.77%) |
Mar 11, 2022 | 59.43 | 61.16 | 59.43 | 59.93 | 4,120,420 | +0.93(+1.58%) |
Mar 10, 2022 | 58.99 | 58.66 | 59.00 | 4,186,096 | -1.16(-1.93%) | |
Mar 09, 2022 | 59.01 | 61.18 | 58.53 | 60.16 | 4,331,416 | +3.11(+5.45%) |
Mar 08, 2022 | 55.93 | 58.25 | 55.36 | 57.05 | 5,241,035 | +1.64(+2.97%) |
Mar 07, 2022 | 59.11 | 59.61 | 55.01 | 55.40 | 8,370,600 | -4.93(-8.18%) |
Mar 04, 2022 | 60.30 | 61.05 | 59.18 | 60.34 | 5,149,955 | -1.04(-1.69%) |
Mar 03, 2022 | 61.83 | 62.71 | 60.80 | 61.37 | 3,574,507 | -0.34(-0.55%) |
Mar 02, 2022 | 59.81 | 62.14 | 59.26 | 61.71 | 3,657,649 | +2.40(+4.05%) |
Mar 01, 2022 | 61.74 | 62.45 | 59.04 | 59.31 | 3,304,250 | -2.72(-4.38%) |
Feb 28, 2022 | 61.40 | 63.45 | 61.08 | 62.03 | 4,320,839 | -0.39(-0.62%) |
Feb 25, 2022 | 59.65 | 62.62 | 61.15 | 62.42 | 3,859,470 | +3.34(+5.65%) |
Feb 24, 2022 | 56.82 | 59.27 | 56.17 | 59.08 | 3,996,096 | +0.06(+0.10%) |
Feb 23, 2022 | 60.83 | 61.12 | 58.82 | 59.02 | 3,141,515 | -1.05(-1.74%) |
Feb 22, 2022 | 60.76 | 61.65 | 59.53 | 60.07 | 4,202,181 | -0.92(-1.51%) |
Feb 18, 2022 | 60.99 | 0 | -1.01(-1.63%) | |||
Feb 17, 2022 | 63.87 | 64.52 | 61.65 | 62.00 | 3,841,179 | -2.21(-3.45%) |
Feb 16, 2022 | 63.57 | 64.75 | 63.09 | 64.21 | 2,899,778 | +0.36(+0.56%) |
Feb 15, 2022 | 63.34 | 64.02 | 62.49 | 63.86 | 3,253,485 | +1.84(+2.97%) |
Feb 14, 2022 | 61.82 | 63.56 | 61.45 | 62.01 | 4,615,519 | -0.04(-0.06%) |
Feb 11, 2022 | 64.25 | 65.50 | 61.79 | 62.05 | 6,552,279 | -3.78(-5.74%) |
Feb 10, 2022 | 65.20 | 67.66 | 65.13 | 65.83 | 4,097,025 | -0.19(-0.29%) |
Feb 09, 2022 | 64.31 | 66.29 | 64.31 | 66.02 | 3,211,064 | +2.14(+3.36%) |
Feb 08, 2022 | 66.78 | 66.83 | 63.71 | 63.87 | 4,759,286 | -3.10(-4.63%) |
Feb 07, 2022 | 66.52 | 67.56 | 66.27 | 66.97 | 2,990,490 | +0.52(+0.78%) |
Feb 04, 2022 | 64.92 | 67.05 | 64.64 | 66.45 | 2,640,883 | +1.28(+1.96%) |
Feb 03, 2022 | 65.85 | 65.06 | 65.18 | 3,178,147 | -1.94(-2.89%) | |
Feb 02, 2022 | 67.16 | 67.77 | 66.22 | 67.12 | 2,461,547 | +0.36(+0.54%) |