Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.56 | 53.67 | 51.66 | 51.83 | 3,417,910 | -1.96(-3.64%) |
Apr 28, 2022 | 53.54 | 53.97 | 52.92 | 53.79 | 1,621,575 | +0.37(+0.70%) |
Apr 27, 2022 | 54.21 | 54.61 | 53.11 | 53.41 | 2,212,666 | -0.61(-1.12%) |
Apr 26, 2022 | 54.31 | 54.92 | 53.96 | 54.02 | 2,067,690 | -0.30(-0.55%) |
Apr 25, 2022 | 54.50 | 54.67 | 53.46 | 54.32 | 2,362,807 | -0.25(-0.46%) |
Apr 22, 2022 | 55.80 | 55.80 | 54.46 | 54.57 | 3,906,449 | -1.43(-2.55%) |
Apr 21, 2022 | 56.84 | 56.96 | 55.89 | 56.00 | 2,796,630 | -0.68(-1.20%) |
Apr 20, 2022 | 56.67 | 57.26 | 56.22 | 56.68 | 2,434,155 | +0.18(+0.31%) |
Apr 19, 2022 | 56.73 | 57.02 | 56.37 | 56.50 | 1,851,856 | +0.20(+0.35%) |
Apr 18, 2022 | 56.54 | 56.90 | 56.02 | 56.31 | 1,346,507 | -0.30(-0.53%) |
Apr 14, 2022 | 57.38 | 57.91 | 56.50 | 56.60 | 1,523,033 | -0.50(-0.88%) |
Apr 13, 2022 | 57.05 | 57.39 | 56.76 | 57.11 | 1,373,643 | +0.21(+0.36%) |
Apr 12, 2022 | 56.39 | 57.69 | 56.33 | 56.90 | 1,815,099 | +0.16(+0.28%) |
Apr 11, 2022 | 57.18 | 57.49 | 56.46 | 56.74 | 1,891,985 | -0.21(-0.36%) |
Apr 08, 2022 | 57.63 | 57.84 | 56.84 | 56.95 | 2,340,906 | -0.29(-0.51%) |
Apr 07, 2022 | 57.84 | 57.84 | 56.77 | 57.24 | 2,862,786 | -0.70(-1.21%) |
Apr 06, 2022 | 57.34 | 58.15 | 56.65 | 57.94 | 1,627,405 | +0.47(+0.81%) |
Apr 05, 2022 | 58.58 | 59.10 | 57.25 | 57.47 | 1,910,397 | -1.18(-2.00%) |
Apr 04, 2022 | 58.82 | 59.21 | 57.88 | 58.65 | 2,299,382 | +0.02(+0.03%) |
Apr 01, 2022 | 58.09 | 58.71 | 57.73 | 58.63 | 2,680,002 | +1.01(+1.75%) |
Mar 31, 2022 | 58.45 | 58.73 | 57.62 | 57.62 | 3,690,913 | -0.58(-0.99%) |
Mar 30, 2022 | 58.51 | 58.63 | 57.67 | 58.20 | 3,054,384 | -0.75(-1.27%) |
Mar 29, 2022 | 58.36 | 59.30 | 58.17 | 58.95 | 3,179,508 | +1.08(+1.87%) |
Mar 28, 2022 | 57.95 | 58.17 | 57.30 | 57.87 | 2,732,405 | -0.31(-0.53%) |
Mar 25, 2022 | 56.97 | 58.23 | 56.52 | 58.17 | 2,411,519 | +1.34(+2.36%) |
Mar 24, 2022 | 55.70 | 56.86 | 55.49 | 56.83 | 2,366,604 | +1.12(+2.01%) |
Mar 23, 2022 | 55.96 | 56.26 | 54.98 | 55.71 | 1,646,899 | -0.08(-0.15%) |
Mar 22, 2022 | 55.53 | 56.35 | 55.40 | 55.79 | 1,731,121 | +0.75(+1.36%) |
Mar 21, 2022 | 55.26 | 55.43 | 54.55 | 55.04 | 1,796,567 | -0.04(-0.07%) |
Mar 18, 2022 | 54.80 | 55.24 | 54.41 | 55.08 | 5,378,146 | +0.19(+0.35%) |
Mar 17, 2022 | 53.81 | 55.13 | 53.81 | 54.88 | 2,326,647 | +0.66(+1.21%) |
Mar 16, 2022 | 54.09 | 54.75 | 52.90 | 54.23 | 3,071,899 | +0.30(+0.55%) |
Mar 15, 2022 | 53.66 | 54.07 | 52.99 | 53.93 | 2,322,266 | +0.38(+0.71%) |
Mar 14, 2022 | 54.54 | 54.90 | 53.49 | 53.55 | 2,057,470 | -0.64(-1.18%) |
Mar 11, 2022 | 55.57 | 55.76 | 54.10 | 54.19 | 3,085,273 | -0.33(-0.61%) |
Mar 10, 2022 | 53.13 | 54.54 | 54.52 | 1,867,579 | +0.97(+1.82%) | |
Mar 09, 2022 | 54.23 | 54.75 | 53.30 | 53.55 | 2,205,276 | -0.05(-0.09%) |
Mar 08, 2022 | 51.68 | 54.08 | 51.08 | 53.60 | 4,149,092 | +1.80(+3.47%) |
Mar 07, 2022 | 51.85 | 52.70 | 51.58 | 51.80 | 2,815,785 | -0.04(-0.07%) |
Mar 04, 2022 | 51.65 | 51.87 | 50.87 | 51.84 | 3,805,617 | -0.45(-0.87%) |
Mar 03, 2022 | 52.24 | 52.62 | 51.43 | 52.29 | 3,578,329 | +0.31(+0.59%) |
Mar 02, 2022 | 49.78 | 52.10 | 49.78 | 51.98 | 4,400,768 | +2.48(+5.01%) |
Mar 01, 2022 | 50.05 | 50.09 | 48.87 | 49.50 | 3,561,616 | -0.52(-1.04%) |
Feb 28, 2022 | 49.37 | 50.47 | 49.27 | 50.02 | 4,008,882 | -0.19(-0.37%) |
Feb 25, 2022 | 48.60 | 50.25 | 48.40 | 50.21 | 2,723,937 | +2.04(+4.23%) |
Feb 24, 2022 | 46.66 | 48.33 | 46.18 | 48.17 | 2,383,649 | +0.64(+1.34%) |
Feb 23, 2022 | 49.33 | 49.86 | 47.44 | 47.53 | 2,733,375 | -1.47(-3.01%) |
Feb 22, 2022 | 49.02 | 49.33 | 48.38 | 49.00 | 2,779,083 | -0.04(-0.08%) |
Feb 18, 2022 | 49.04 | 0 | +0.94(+1.94%) | |||
Feb 17, 2022 | 48.22 | 48.53 | 47.76 | 48.10 | 1,666,019 | -0.45(-0.93%) |
Feb 16, 2022 | 47.58 | 48.63 | 47.53 | 48.56 | 1,788,508 | +1.40(+2.97%) |
Feb 15, 2022 | 46.57 | 47.38 | 46.55 | 47.16 | 2,775,355 | +0.79(+1.70%) |
Feb 14, 2022 | 47.16 | 47.53 | 46.32 | 46.37 | 2,440,731 | -0.63(-1.34%) |
Feb 11, 2022 | 47.42 | 48.38 | 46.53 | 47.00 | 3,778,088 | -0.52(-1.09%) |
Feb 10, 2022 | 47.67 | 48.58 | 47.22 | 47.52 | 2,703,390 | -0.58(-1.21%) |
Feb 09, 2022 | 47.20 | 48.18 | 47.14 | 48.10 | 2,162,026 | +1.41(+3.02%) |
Feb 08, 2022 | 47.09 | 47.17 | 46.46 | 46.69 | 1,995,543 | -0.18(-0.38%) |
Feb 07, 2022 | 46.42 | 47.25 | 46.41 | 46.87 | 2,238,727 | +0.53(+1.14%) |
Feb 04, 2022 | 47.01 | 47.23 | 45.89 | 46.34 | 2,461,619 | -1.11(-2.34%) |
Feb 03, 2022 | 48.25 | 47.38 | 47.45 | 2,061,181 | -0.94(-1.93%) | |
Feb 02, 2022 | 48.62 | 49.22 | 48.29 | 48.39 | 2,416,269 | -0.16(-0.32%) |