Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.78 | 49.10 | 47.37 | 47.49 | 13,253,819 | -1.76(-3.58%) |
Apr 28, 2022 | 48.65 | 49.48 | 48.07 | 49.25 | 16,952,866 | +1.18(+2.46%) |
Apr 27, 2022 | 48.09 | 48.71 | 47.80 | 48.07 | 17,686,488 | +0.09(+0.18%) |
Apr 26, 2022 | 49.07 | 49.11 | 47.95 | 47.98 | 12,513,937 | -1.41(-2.85%) |
Apr 25, 2022 | 48.77 | 49.42 | 48.30 | 49.38 | 4,692,424 | +0.32(+0.65%) |
Apr 22, 2022 | 50.34 | 50.35 | 49.03 | 49.06 | 2,610,025 | -1.41(-2.78%) |
Apr 21, 2022 | 51.70 | 51.90 | 50.36 | 50.47 | 1,481,016 | -0.83(-1.62%) |
Apr 20, 2022 | 51.57 | 51.67 | 51.16 | 51.30 | 1,752,349 | -0.05(-0.09%) |
Apr 19, 2022 | 50.47 | 51.46 | 50.47 | 51.35 | 1,576,816 | +0.85(+1.69%) |
Apr 18, 2022 | 50.41 | 50.71 | 50.23 | 50.50 | 1,853,674 | -0.06(-0.11%) |
Apr 14, 2022 | 51.19 | 51.35 | 50.53 | 50.56 | 1,269,003 | -0.64(-1.25%) |
Apr 13, 2022 | 50.56 | 51.27 | 50.55 | 51.20 | 1,846,027 | +0.62(+1.23%) |
Apr 12, 2022 | 51.11 | 51.43 | 50.37 | 50.58 | 2,224,292 | -0.18(-0.36%) |
Apr 11, 2022 | 51.21 | 51.27 | 50.68 | 50.76 | 1,796,478 | -0.83(-1.62%) |
Apr 08, 2022 | 51.66 | 51.96 | 51.42 | 51.59 | 1,207,600 | -0.17(-0.34%) |
Apr 07, 2022 | 51.45 | 51.98 | 51.13 | 51.77 | 1,626,148 | +0.22(+0.43%) |
Apr 06, 2022 | 51.60 | 51.81 | 51.16 | 51.55 | 1,956,334 | -0.58(-1.12%) |
Apr 05, 2022 | 52.66 | 52.91 | 51.96 | 52.13 | 2,280,606 | -0.70(-1.32%) |
Apr 04, 2022 | 52.38 | 52.83 | 52.31 | 52.83 | 2,108,418 | +0.48(+0.93%) |
Apr 01, 2022 | 52.34 | 52.39 | 51.91 | 52.34 | 1,644,579 | +0.16(+0.30%) |
Mar 31, 2022 | 52.88 | 53.01 | 52.19 | 52.19 | 2,287,319 | -0.81(-1.54%) |
Mar 30, 2022 | 53.21 | 53.30 | 52.74 | 53.00 | 1,096,994 | -0.39(-0.73%) |
Mar 29, 2022 | 53.07 | 53.44 | 52.82 | 53.39 | 2,033,375 | +0.74(+1.40%) |
Mar 28, 2022 | 52.19 | 52.65 | 51.93 | 52.65 | 1,708,044 | +0.40(+0.76%) |
Mar 25, 2022 | 52.07 | 52.28 | 51.75 | 52.25 | 1,638,143 | +0.22(+0.43%) |
Mar 24, 2022 | 51.49 | 52.04 | 51.37 | 52.03 | 1,124,115 | +0.75(+1.46%) |
Mar 23, 2022 | 51.64 | 51.84 | 51.27 | 51.28 | 1,953,865 | -0.67(-1.29%) |
Mar 22, 2022 | 51.47 | 52.04 | 51.45 | 51.95 | 1,595,373 | +0.63(+1.22%) |
Mar 21, 2022 | 51.35 | 51.56 | 50.87 | 51.32 | 1,720,598 | -0.05(-0.09%) |
Mar 18, 2022 | 50.55 | 51.38 | 50.46 | 51.37 | 1,373,764 | +0.64(+1.26%) |
Mar 17, 2022 | 49.86 | 50.73 | 49.80 | 50.73 | 1,496,871 | +0.66(+1.31%) |
Mar 16, 2022 | 49.35 | 50.08 | 48.79 | 50.08 | 2,161,706 | +1.16(+2.37%) |
Mar 15, 2022 | 48.12 | 48.97 | 48.01 | 48.92 | 3,068,988 | +1.07(+2.24%) |
Mar 14, 2022 | 48.29 | 48.73 | 47.71 | 47.84 | 4,854,798 | -0.44(-0.92%) |
Mar 11, 2022 | 49.21 | 49.32 | 48.22 | 48.29 | 1,846,358 | -0.66(-1.35%) |
Mar 10, 2022 | 48.67 | 49.05 | 48.37 | 48.95 | 2,705,070 | -0.23(-0.47%) |
Mar 09, 2022 | 48.87 | 49.41 | 48.64 | 49.18 | 2,856,532 | +1.32(+2.77%) |
Mar 08, 2022 | 48.16 | 49.11 | 47.70 | 47.86 | 3,209,547 | -0.34(-0.70%) |
Mar 07, 2022 | 49.66 | 49.67 | 48.17 | 48.20 | 4,653,582 | -1.53(-3.08%) |
Mar 04, 2022 | 49.78 | 49.85 | 49.23 | 49.73 | 2,565,971 | -0.47(-0.94%) |
Mar 03, 2022 | 50.73 | 50.84 | 49.98 | 50.20 | 2,170,763 | -0.33(-0.66%) |
Mar 02, 2022 | 49.91 | 50.72 | 49.77 | 50.54 | 1,955,911 | +0.88(+1.78%) |
Mar 01, 2022 | 50.27 | 50.45 | 49.31 | 49.65 | 2,686,822 | -0.75(-1.49%) |
Feb 28, 2022 | 49.91 | 50.60 | 49.73 | 50.40 | 2,949,294 | -0.09(-0.18%) |
Feb 25, 2022 | 49.55 | 50.50 | 49.64 | 50.49 | 2,697,489 | +1.08(+2.18%) |
Feb 24, 2022 | 47.36 | 49.43 | 47.23 | 49.42 | 6,942,996 | +0.84(+1.73%) |
Feb 23, 2022 | 49.77 | 49.89 | 48.51 | 48.57 | 4,248,845 | -0.91(-1.85%) |
Feb 22, 2022 | 49.75 | 50.18 | 49.07 | 49.49 | 4,469,279 | -0.56(-1.11%) |
Feb 18, 2022 | 50.04 | 0 | -0.39(-0.77%) | |||
Feb 17, 2022 | 51.19 | 51.22 | 50.34 | 50.43 | 2,160,508 | -1.15(-2.22%) |
Feb 16, 2022 | 51.23 | 51.72 | 51.02 | 51.58 | 2,067,183 | +0.03(+0.06%) |
Feb 15, 2022 | 51.24 | 51.55 | 51.16 | 51.55 | 1,521,249 | +0.87(+1.73%) |
Feb 14, 2022 | 50.78 | 50.97 | 50.24 | 50.67 | 2,571,520 | -0.17(-0.33%) |
Feb 11, 2022 | 51.91 | 52.14 | 50.66 | 50.84 | 3,223,267 | -1.05(-2.03%) |
Feb 10, 2022 | 52.15 | 52.89 | 51.64 | 51.89 | 2,523,178 | -0.92(-1.75%) |
Feb 09, 2022 | 52.50 | 52.83 | 52.47 | 52.82 | 1,788,713 | +0.83(+1.59%) |
Feb 08, 2022 | 51.50 | 52.10 | 51.30 | 51.99 | 2,199,237 | +0.43(+0.84%) |
Feb 07, 2022 | 51.78 | 51.98 | 51.39 | 51.56 | 1,556,519 | -0.15(-0.29%) |
Feb 04, 2022 | 51.39 | 52.15 | 51.11 | 51.71 | 1,961,122 | +0.32(+0.63%) |
Feb 03, 2022 | 51.88 | 51.28 | 51.38 | 1,658,117 | -1.28(-2.42%) | |
Feb 02, 2022 | 52.55 | 52.74 | 52.18 | 52.66 | 2,312,084 | +0.40(+0.77%) |