Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.82 | 48.66 | 46.83 | 46.94 | 1,736,982 | -1.26(-2.62%) |
Apr 28, 2022 | 47.44 | 48.22 | 46.85 | 48.21 | 1,741,452 | +1.26(+2.69%) |
Apr 27, 2022 | 46.71 | 47.30 | 46.20 | 46.94 | 2,008,450 | +0.45(+0.97%) |
Apr 26, 2022 | 48.55 | 48.97 | 46.30 | 46.49 | 2,680,134 | -2.31(-4.74%) |
Apr 25, 2022 | 47.03 | 48.91 | 46.57 | 48.81 | 2,217,727 | +1.92(+4.10%) |
Apr 22, 2022 | 47.50 | 47.80 | 46.85 | 46.88 | 1,377,058 | -1.15(-2.39%) |
Apr 21, 2022 | 48.37 | 49.26 | 46.72 | 48.03 | 4,150,495 | +0.82(+1.74%) |
Apr 20, 2022 | 46.88 | 48.19 | 46.65 | 47.21 | 3,953,051 | +0.83(+1.80%) |
Apr 19, 2022 | 45.45 | 46.59 | 45.13 | 46.37 | 2,261,864 | +1.47(+3.27%) |
Apr 18, 2022 | 44.82 | 45.32 | 44.49 | 44.90 | 1,608,463 | -0.24(-0.52%) |
Apr 14, 2022 | 45.61 | 45.98 | 44.89 | 45.14 | 1,369,668 | -0.72(-1.56%) |
Apr 13, 2022 | 44.81 | 45.88 | 44.74 | 45.86 | 1,293,383 | +1.15(+2.57%) |
Apr 12, 2022 | 45.57 | 46.04 | 44.39 | 44.71 | 1,561,251 | -0.72(-1.58%) |
Apr 11, 2022 | 46.26 | 46.75 | 45.13 | 45.42 | 2,081,546 | -0.74(-1.61%) |
Apr 08, 2022 | 44.51 | 46.40 | 43.71 | 46.17 | 3,729,420 | +0.94(+2.08%) |
Apr 07, 2022 | 45.21 | 45.96 | 44.41 | 45.23 | 3,400,174 | +0.22(+0.48%) |
Apr 06, 2022 | 44.10 | 45.36 | 43.84 | 45.01 | 4,328,872 | +0.49(+1.10%) |
Apr 05, 2022 | 45.46 | 46.50 | 44.28 | 44.52 | 3,658,320 | -1.35(-2.95%) |
Apr 04, 2022 | 46.45 | 46.93 | 45.39 | 45.87 | 2,978,911 | -0.52(-1.12%) |
Apr 01, 2022 | 49.16 | 49.50 | 45.56 | 46.39 | 7,025,283 | -3.07(-6.20%) |
Mar 31, 2022 | 51.20 | 51.63 | 49.23 | 49.46 | 1,981,189 | -1.90(-3.70%) |
Mar 30, 2022 | 52.52 | 52.81 | 51.08 | 51.36 | 1,840,854 | -1.56(-2.95%) |
Mar 29, 2022 | 52.74 | 53.94 | 52.34 | 52.92 | 1,242,026 | +0.63(+1.20%) |
Mar 28, 2022 | 51.83 | 52.30 | 51.49 | 52.30 | 1,049,335 | +0.43(+0.83%) |
Mar 25, 2022 | 52.51 | 52.75 | 51.03 | 51.86 | 1,818,907 | -0.52(-0.99%) |
Mar 24, 2022 | 52.82 | 53.18 | 51.52 | 52.38 | 2,011,944 | -0.13(-0.24%) |
Mar 23, 2022 | 53.57 | 53.77 | 52.42 | 52.51 | 1,411,173 | -1.38(-2.56%) |
Mar 22, 2022 | 54.39 | 54.65 | 53.63 | 53.89 | 1,031,864 | -0.20(-0.36%) |
Mar 21, 2022 | 54.55 | 55.14 | 53.69 | 54.09 | 1,393,182 | -0.93(-1.69%) |
Mar 18, 2022 | 54.07 | 55.37 | 53.45 | 55.02 | 2,139,637 | +0.94(+1.74%) |
Mar 17, 2022 | 54.86 | 55.26 | 53.76 | 54.08 | 1,747,735 | -1.07(-1.94%) |
Mar 16, 2022 | 51.98 | 55.23 | 51.96 | 55.15 | 2,851,334 | +3.42(+6.61%) |
Mar 15, 2022 | 51.26 | 52.04 | 50.97 | 51.73 | 1,275,980 | +1.11(+2.19%) |
Mar 14, 2022 | 50.58 | 51.03 | 49.88 | 50.62 | 1,167,828 | +0.26(+0.53%) |
Mar 11, 2022 | 51.24 | 51.98 | 50.33 | 50.35 | 1,612,796 | -0.38(-0.75%) |
Mar 10, 2022 | 50.30 | 50.84 | 49.99 | 50.74 | 1,149,208 | -0.20(-0.38%) |
Mar 09, 2022 | 50.14 | 51.26 | 50.08 | 50.93 | 1,981,830 | +1.82(+3.71%) |
Mar 08, 2022 | 50.75 | 50.89 | 49.10 | 49.11 | 1,644,982 | -1.77(-3.49%) |
Mar 07, 2022 | 52.94 | 52.99 | 50.74 | 50.88 | 2,019,333 | -2.51(-4.70%) |
Mar 04, 2022 | 54.08 | 54.26 | 52.52 | 53.39 | 2,333,031 | -0.28(-0.53%) |
Mar 03, 2022 | 53.30 | 53.97 | 52.68 | 53.68 | 1,626,720 | +0.59(+1.11%) |
Mar 02, 2022 | 52.90 | 54.20 | 52.90 | 53.09 | 1,611,595 | +0.46(+0.87%) |
Mar 01, 2022 | 52.68 | 53.28 | 52.08 | 52.63 | 1,618,622 | -0.66(-1.23%) |
Feb 28, 2022 | 52.45 | 53.45 | 52.24 | 53.28 | 2,097,997 | +0.14(+0.26%) |
Feb 25, 2022 | 51.46 | 53.38 | 52.59 | 53.15 | 1,530,024 | +1.78(+3.47%) |
Feb 24, 2022 | 49.91 | 51.66 | 49.44 | 51.37 | 1,940,991 | +0.64(+1.25%) |
Feb 23, 2022 | 51.13 | 51.68 | 50.57 | 50.73 | 3,060,236 | -0.42(-0.82%) |
Feb 22, 2022 | 52.32 | 52.98 | 51.10 | 51.15 | 1,781,344 | -1.54(-2.91%) |
Feb 18, 2022 | 52.69 | 0 | +0.19(+0.35%) | |||
Feb 17, 2022 | 52.56 | 52.86 | 52.15 | 52.50 | 1,579,367 | -0.38(-0.72%) |
Feb 16, 2022 | 53.00 | 53.62 | 51.65 | 52.88 | 2,018,476 | -0.67(-1.26%) |
Feb 15, 2022 | 54.06 | 54.54 | 53.26 | 53.56 | 1,818,563 | -0.21(-0.38%) |
Feb 14, 2022 | 54.21 | 54.75 | 53.56 | 53.76 | 940,085 | -0.35(-0.65%) |
Feb 11, 2022 | 54.33 | 54.94 | 53.62 | 54.12 | 1,315,127 | -0.31(-0.58%) |
Feb 10, 2022 | 55.02 | 55.71 | 54.12 | 54.43 | 1,044,899 | -1.28(-2.30%) |
Feb 09, 2022 | 55.51 | 56.19 | 55.45 | 55.71 | 812,980 | +0.67(+1.23%) |
Feb 08, 2022 | 53.99 | 55.52 | 53.99 | 55.04 | 996,817 | +1.32(+2.46%) |
Feb 07, 2022 | 54.48 | 54.93 | 53.52 | 53.72 | 1,092,466 | -0.85(-1.56%) |
Feb 04, 2022 | 55.54 | 55.86 | 53.84 | 54.57 | 1,004,199 | -0.93(-1.67%) |
Feb 03, 2022 | 55.76 | 55.40 | 55.50 | 720,334 | -0.64(-1.13%) | |
Feb 02, 2022 | 55.37 | 56.30 | 55.22 | 56.13 | 1,561,043 | +0.61(+1.09%) |