Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.98 | 48.32 | 47.04 | 47.09 | 9,895,739 | +1.69(+3.72%) |
Apr 28, 2022 | 45.43 | 45.47 | 44.55 | 45.40 | 9,702,146 | +0.46(+1.02%) |
Apr 27, 2022 | 44.53 | 45.33 | 44.48 | 44.94 | 10,911,293 | +1.55(+3.57%) |
Apr 26, 2022 | 44.15 | 44.16 | 43.39 | 43.39 | 8,410,847 | -0.99(-2.23%) |
Apr 25, 2022 | 43.59 | 44.41 | 43.43 | 44.38 | 11,055,071 | -0.87(-1.92%) |
Apr 22, 2022 | 45.54 | 46.45 | 45.19 | 45.25 | 8,364,038 | +0.28(+0.62%) |
Apr 21, 2022 | 46.17 | 46.37 | 44.81 | 44.97 | 9,717,820 | -1.60(-3.43%) |
Apr 20, 2022 | 47.63 | 47.65 | 46.55 | 46.57 | 6,964,795 | -1.46(-3.03%) |
Apr 19, 2022 | 47.74 | 48.07 | 47.18 | 48.02 | 5,507,594 | -0.33(-0.68%) |
Apr 18, 2022 | 48.28 | 48.56 | 47.71 | 48.35 | 5,848,387 | -0.37(-0.77%) |
Apr 14, 2022 | 49.22 | 49.28 | 48.72 | 48.72 | 4,607,014 | -0.49(-1.00%) |
Apr 13, 2022 | 48.65 | 49.36 | 48.44 | 49.22 | 5,878,755 | +0.80(+1.66%) |
Apr 12, 2022 | 49.03 | 49.24 | 48.29 | 48.41 | 7,519,275 | -0.06(-0.12%) |
Apr 11, 2022 | 48.55 | 49.12 | 48.29 | 48.47 | 7,587,092 | -1.19(-2.39%) |
Apr 08, 2022 | 49.80 | 50.11 | 49.52 | 49.66 | 7,046,387 | +0.13(+0.26%) |
Apr 07, 2022 | 50.08 | 50.13 | 49.24 | 49.52 | 8,363,919 | -0.89(-1.76%) |
Apr 06, 2022 | 50.78 | 50.89 | 50.07 | 50.41 | 7,538,129 | -0.84(-1.64%) |
Apr 05, 2022 | 52.41 | 52.47 | 51.16 | 51.25 | 8,516,454 | -1.47(-2.78%) |
Apr 04, 2022 | 52.28 | 52.78 | 51.86 | 52.72 | 7,543,616 | +1.62(+3.18%) |
Apr 01, 2022 | 51.60 | 52.02 | 50.77 | 51.09 | 7,885,099 | +1.74(+3.52%) |
Mar 31, 2022 | 50.49 | 50.50 | 49.33 | 49.36 | 7,705,810 | -1.82(-3.56%) |
Mar 30, 2022 | 51.05 | 51.90 | 50.97 | 51.18 | 7,890,295 | +0.10(+0.20%) |
Mar 29, 2022 | 51.20 | 51.59 | 50.87 | 51.07 | 6,719,239 | +0.95(+1.90%) |
Mar 28, 2022 | 49.86 | 50.29 | 49.48 | 50.12 | 7,569,041 | +0.58(+1.17%) |
Mar 25, 2022 | 49.33 | 49.64 | 48.96 | 49.54 | 8,296,667 | -1.02(-2.01%) |
Mar 24, 2022 | 50.52 | 50.73 | 49.80 | 50.56 | 5,353,896 | -0.48(-0.93%) |
Mar 23, 2022 | 50.51 | 52.02 | 50.07 | 51.04 | 10,264,106 | -0.33(-0.64%) |
Mar 22, 2022 | 51.04 | 51.82 | 50.78 | 51.36 | 7,982,404 | +1.90(+3.85%) |
Mar 21, 2022 | 49.74 | 50.12 | 48.67 | 49.46 | 7,842,691 | -1.92(-3.74%) |
Mar 18, 2022 | 49.21 | 51.96 | 48.93 | 51.38 | 11,812,756 | +2.26(+4.60%) |
Mar 17, 2022 | 49.38 | 49.38 | 48.08 | 49.12 | 12,104,397 | -1.92(-3.77%) |
Mar 16, 2022 | 47.50 | 51.11 | 46.93 | 51.05 | 27,225,434 | +8.84(+20.94%) |
Mar 15, 2022 | 41.00 | 42.75 | 40.68 | 42.21 | 14,843,955 | -0.32(-0.75%) |
Mar 14, 2022 | 43.59 | 44.15 | 42.38 | 42.53 | 10,470,364 | -3.29(-7.19%) |
Mar 11, 2022 | 48.11 | 48.26 | 45.81 | 45.82 | 7,511,525 | -2.13(-4.44%) |
Mar 10, 2022 | 48.56 | 48.57 | 47.68 | 47.95 | 6,012,022 | -2.20(-4.39%) |
Mar 09, 2022 | 49.47 | 50.21 | 49.22 | 50.15 | 5,429,241 | +0.96(+1.95%) |
Mar 08, 2022 | 49.49 | 50.00 | 48.68 | 49.19 | 7,273,623 | -0.61(-1.22%) |
Mar 07, 2022 | 50.64 | 51.09 | 49.74 | 49.80 | 10,645,536 | -1.97(-3.80%) |
Mar 04, 2022 | 52.07 | 52.50 | 51.44 | 51.76 | 5,872,628 | -1.08(-2.05%) |
Mar 03, 2022 | 53.94 | 54.04 | 52.77 | 52.85 | 6,109,645 | -1.43(-2.63%) |
Mar 02, 2022 | 54.68 | 54.68 | 53.69 | 54.27 | 4,765,533 | -0.40(-0.73%) |
Mar 01, 2022 | 54.59 | 55.32 | 54.45 | 54.68 | 4,856,377 | -0.02(-0.03%) |
Feb 28, 2022 | 54.34 | 55.01 | 54.25 | 54.69 | 9,290,666 | -0.62(-1.11%) |
Feb 25, 2022 | 54.81 | 55.35 | 54.42 | 55.31 | 6,829,551 | +0.29(+0.53%) |
Feb 24, 2022 | 52.85 | 55.05 | 52.85 | 55.02 | 9,149,059 | -0.29(-0.52%) |
Feb 23, 2022 | 56.39 | 56.43 | 55.20 | 55.31 | 4,724,725 | -0.61(-1.08%) |
Feb 22, 2022 | 56.05 | 56.48 | 55.61 | 55.92 | 6,408,136 | -1.54(-2.68%) |
Feb 18, 2022 | 57.46 | 0 | -1.11(-1.90%) | |||
Feb 17, 2022 | 58.97 | 59.42 | 58.40 | 58.57 | 5,594,747 | -0.46(-0.77%) |
Feb 16, 2022 | 58.82 | 59.37 | 58.53 | 59.02 | 5,826,725 | +0.08(+0.14%) |
Feb 15, 2022 | 58.27 | 58.97 | 58.22 | 58.94 | 4,604,107 | +1.33(+2.30%) |
Feb 14, 2022 | 57.79 | 57.91 | 57.24 | 57.62 | 5,669,341 | -0.45(-0.77%) |
Feb 11, 2022 | 59.10 | 59.39 | 57.91 | 58.06 | 7,347,666 | -1.19(-2.02%) |
Feb 10, 2022 | 59.07 | 60.17 | 58.94 | 59.26 | 8,330,099 | -0.50(-0.84%) |
Feb 09, 2022 | 59.01 | 59.76 | 58.89 | 59.76 | 4,660,876 | +1.29(+2.20%) |
Feb 08, 2022 | 57.56 | 58.52 | 57.48 | 58.47 | 5,768,292 | +0.64(+1.11%) |
Feb 07, 2022 | 57.94 | 58.14 | 57.62 | 57.83 | 6,018,072 | -0.40(-0.69%) |
Feb 04, 2022 | 57.76 | 58.51 | 57.55 | 58.23 | 8,865,432 | +0.35(+0.60%) |
Feb 03, 2022 | 57.83 | 57.89 | 6,296,379 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.18 | 59.18 | 57.83 | 58.28 | 4,945,665 | -0.50(-0.86%) |