Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.95 | 49.71 | 48.33 | 48.61 | 4,822,897 | -0.71(-1.44%) |
Apr 28, 2022 | 48.43 | 49.54 | 48.26 | 49.32 | 3,373,994 | +1.10(+2.28%) |
Apr 27, 2022 | 47.92 | 48.29 | 47.42 | 48.22 | 2,610,264 | +0.31(+0.65%) |
Apr 26, 2022 | 48.12 | 48.54 | 47.74 | 47.91 | 2,873,298 | -0.04(-0.08%) |
Apr 25, 2022 | 48.06 | 48.28 | 46.84 | 47.95 | 3,036,950 | -1.09(-2.22%) |
Apr 22, 2022 | 49.58 | 49.92 | 48.63 | 49.04 | 2,682,985 | -1.03(-2.06%) |
Apr 21, 2022 | 51.15 | 51.45 | 49.97 | 50.07 | 3,947,910 | -0.96(-1.88%) |
Apr 20, 2022 | 50.02 | 51.21 | 49.84 | 51.03 | 2,270,598 | +0.80(+1.59%) |
Apr 19, 2022 | 49.78 | 50.26 | 49.57 | 50.23 | 1,470,909 | +0.34(+0.68%) |
Apr 18, 2022 | 50.17 | 50.35 | 49.65 | 49.89 | 4,698,929 | -0.20(-0.40%) |
Apr 14, 2022 | 50.09 | 0 | +0.22(+0.44%) | |||
Apr 13, 2022 | 49.59 | 50.00 | 49.41 | 49.87 | 2,636,950 | +0.54(+1.09%) |
Apr 12, 2022 | 49.29 | 49.55 | 48.89 | 49.33 | 3,550,724 | +0.34(+0.69%) |
Apr 11, 2022 | 48.68 | 49.32 | 48.64 | 48.99 | 4,960,050 | +0.30(+0.62%) |
Apr 08, 2022 | 48.38 | 48.90 | 48.34 | 48.69 | 2,214,653 | +0.46(+0.95%) |
Apr 07, 2022 | 47.98 | 48.34 | 47.65 | 48.23 | 2,161,563 | +0.44(+0.92%) |
Apr 06, 2022 | 47.39 | 48.02 | 47.11 | 47.79 | 1,248,048 | +0.49(+1.04%) |
Apr 05, 2022 | 47.81 | 48.16 | 47.20 | 47.30 | 3,222,767 | -0.40(-0.84%) |
Apr 04, 2022 | 47.60 | 47.96 | 47.40 | 47.70 | 4,679,205 | +0.10(+0.21%) |
Apr 01, 2022 | 46.97 | 47.73 | 46.97 | 47.60 | 2,000,940 | +0.63(+1.34%) |
Mar 31, 2022 | 47.25 | 47.72 | 46.94 | 46.97 | 2,295,835 | -0.26(-0.55%) |
Mar 30, 2022 | 46.88 | 47.34 | 46.77 | 47.23 | 3,493,616 | +0.53(+1.13%) |
Mar 29, 2022 | 46.55 | 46.82 | 46.08 | 46.70 | 2,436,630 | -0.26(-0.55%) |
Mar 28, 2022 | 46.72 | 47.15 | 46.63 | 46.96 | 3,491,073 | -0.45(-0.95%) |
Mar 25, 2022 | 47.07 | 47.63 | 46.99 | 47.41 | 2,614,979 | +0.35(+0.74%) |
Mar 24, 2022 | 47.10 | 47.58 | 46.88 | 47.06 | 1,463,865 | -0.12(-0.25%) |
Mar 23, 2022 | 47.00 | 47.62 | 46.93 | 47.18 | 1,694,538 | +0.50(+1.07%) |
Mar 22, 2022 | 46.75 | 46.97 | 46.37 | 46.68 | 4,339,345 | +0.04(+0.09%) |
Mar 21, 2022 | 46.49 | 47.17 | 46.43 | 46.64 | 1,910,697 | +0.58(+1.26%) |
Mar 18, 2022 | 45.39 | 46.41 | 45.39 | 46.06 | 6,422,944 | +0.35(+0.77%) |
Mar 17, 2022 | 46.11 | 46.48 | 45.55 | 45.71 | 2,166,203 | +0.20(+0.44%) |
Mar 16, 2022 | 45.45 | 45.77 | 45.15 | 45.51 | 2,691,467 | +0.07(+0.15%) |
Mar 15, 2022 | 44.54 | 45.52 | 44.36 | 45.44 | 2,599,606 | -0.21(-0.46%) |
Mar 14, 2022 | 46.14 | 46.57 | 45.22 | 45.65 | 2,478,603 | -1.17(-2.50%) |
Mar 11, 2022 | 46.68 | 47.11 | 46.51 | 46.82 | 2,653,740 | -0.19(-0.40%) |
Mar 10, 2022 | 46.50 | 47.46 | 46.50 | 47.01 | 3,338,922 | +0.69(+1.49%) |
Mar 09, 2022 | 46.32 | 47.04 | 45.80 | 46.32 | 2,639,975 | -0.87(-1.84%) |
Mar 08, 2022 | 47.25 | 48.04 | 46.95 | 47.19 | 4,959,808 | +0.14(+0.30%) |
Mar 07, 2022 | 46.40 | 47.25 | 46.32 | 47.05 | 2,427,175 | +0.88(+1.91%) |
Mar 04, 2022 | 45.69 | 46.36 | 45.50 | 46.17 | 2,782,934 | +0.61(+1.34%) |
Mar 03, 2022 | 45.30 | 45.93 | 45.27 | 45.56 | 1,725,802 | +0.31(+0.69%) |
Mar 02, 2022 | 44.64 | 45.64 | 44.53 | 45.25 | 3,792,239 | +1.17(+2.65%) |
Mar 01, 2022 | 43.43 | 44.77 | 43.43 | 44.08 | 3,339,120 | +0.98(+2.27%) |
Feb 28, 2022 | 42.38 | 43.10 | 42.33 | 43.10 | 5,595,402 | +0.67(+1.58%) |
Feb 25, 2022 | 41.50 | 43.00 | 42.37 | 42.43 | 3,424,910 | +0.59(+1.41%) |
Feb 24, 2022 | 41.41 | 42.08 | 41.31 | 41.84 | 1,655,694 | -0.04(-0.10%) |
Feb 23, 2022 | 41.51 | 41.98 | 41.40 | 41.88 | 1,223,554 | +0.39(+0.94%) |
Feb 22, 2022 | 42.61 | 42.73 | 40.96 | 41.49 | 4,414,996 | -0.74(-1.75%) |
Feb 18, 2022 | 42.23 | 0 | -0.08(-0.19%) | |||
Feb 17, 2022 | 42.68 | 42.86 | 42.24 | 42.31 | 954,177 | -0.33(-0.77%) |
Feb 16, 2022 | 42.38 | 42.92 | 42.38 | 42.64 | 1,474,468 | +0.30(+0.71%) |
Feb 15, 2022 | 41.95 | 42.47 | 41.65 | 42.34 | 1,361,865 | +0.05(+0.12%) |
Feb 14, 2022 | 42.30 | 42.39 | 41.77 | 42.29 | 2,705,899 | +0.17(+0.40%) |
Feb 11, 2022 | 41.87 | 42.49 | 41.73 | 42.12 | 3,165,119 | +0.39(+0.93%) |
Feb 10, 2022 | 41.36 | 41.99 | 41.31 | 41.73 | 2,017,697 | +0.24(+0.58%) |
Feb 09, 2022 | 40.94 | 41.49 | 40.94 | 41.49 | 2,052,861 | +0.59(+1.44%) |
Feb 08, 2022 | 40.83 | 41.06 | 40.41 | 40.90 | 2,520,081 | -0.06(-0.15%) |
Feb 07, 2022 | 41.02 | 41.16 | 40.80 | 40.96 | 2,242,965 | -0.13(-0.32%) |
Feb 04, 2022 | 41.42 | 41.83 | 41.06 | 41.09 | 1,473,056 | -0.18(-0.44%) |
Feb 03, 2022 | 41.10 | 41.37 | 41.27 | 1,412,704 | -0.13(-0.31%) | |
Feb 02, 2022 | 40.90 | 41.43 | 40.80 | 41.40 | 2,599,355 | +0.58(+1.42%) |