Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.58 | 46.83 | 45.18 | 45.19 | 3,073,306 | -1.87(-3.97%) |
Apr 28, 2022 | 45.77 | 47.27 | 45.54 | 47.06 | 3,505,768 | +0.06(+0.13%) |
Apr 27, 2022 | 46.86 | 47.43 | 46.56 | 47.00 | 2,222,393 | +0.37(+0.80%) |
Apr 26, 2022 | 46.61 | 46.92 | 45.77 | 46.62 | 2,328,963 | -0.54(-1.16%) |
Apr 25, 2022 | 46.80 | 47.20 | 46.59 | 47.17 | 2,178,481 | +0.26(+0.55%) |
Apr 22, 2022 | 47.70 | 47.70 | 46.89 | 46.91 | 1,558,898 | -0.86(-1.79%) |
Apr 21, 2022 | 48.54 | 48.62 | 47.75 | 47.76 | 2,801,842 | -0.54(-1.11%) |
Apr 20, 2022 | 47.61 | 48.33 | 47.49 | 48.30 | 4,775,755 | +0.56(+1.18%) |
Apr 19, 2022 | 47.77 | 48.04 | 47.66 | 47.74 | 1,389,113 | +0.01(+0.02%) |
Apr 18, 2022 | 48.21 | 48.30 | 47.72 | 47.73 | 848,604 | -0.48(-1.00%) |
Apr 14, 2022 | 48.07 | 48.35 | 47.94 | 48.21 | 1,838,253 | -0.82(-1.68%) |
Apr 13, 2022 | 48.80 | 49.04 | 48.50 | 49.04 | 2,080,804 | +0.85(+1.76%) |
Apr 12, 2022 | 48.44 | 48.66 | 47.97 | 48.19 | 3,122,331 | -1.50(-3.03%) |
Apr 11, 2022 | 50.06 | 50.25 | 49.61 | 49.69 | 2,910,181 | +0.61(+1.25%) |
Apr 08, 2022 | 47.86 | 49.40 | 47.83 | 49.08 | 5,171,022 | +1.06(+2.22%) |
Apr 07, 2022 | 46.90 | 48.20 | 46.79 | 48.02 | 6,100,014 | +1.19(+2.55%) |
Apr 06, 2022 | 46.11 | 46.83 | 46.02 | 46.82 | 2,327,375 | +1.07(+2.34%) |
Apr 05, 2022 | 45.17 | 46.09 | 45.16 | 45.75 | 2,903,496 | +0.30(+0.67%) |
Apr 04, 2022 | 44.89 | 45.55 | 44.80 | 45.45 | 2,050,089 | +0.30(+0.67%) |
Apr 01, 2022 | 44.58 | 45.27 | 44.54 | 45.14 | 2,343,674 | +0.74(+1.68%) |
Mar 31, 2022 | 44.74 | 44.94 | 44.37 | 44.40 | 1,968,205 | -0.22(-0.50%) |
Mar 30, 2022 | 44.61 | 45.17 | 44.54 | 44.63 | 2,147,809 | +0.16(+0.35%) |
Mar 29, 2022 | 44.37 | 44.56 | 43.81 | 44.47 | 2,681,852 | -0.35(-0.79%) |
Mar 28, 2022 | 44.53 | 44.86 | 44.44 | 44.82 | 1,572,710 | +0.26(+0.58%) |
Mar 25, 2022 | 44.38 | 44.63 | 44.16 | 44.56 | 2,367,373 | +0.29(+0.66%) |
Mar 24, 2022 | 44.54 | 44.63 | 44.25 | 44.27 | 1,248,579 | -0.35(-0.78%) |
Mar 23, 2022 | 44.55 | 44.76 | 44.44 | 44.62 | 2,863,304 | -0.10(-0.23%) |
Mar 22, 2022 | 44.72 | 45.01 | 44.51 | 44.72 | 1,230,749 | +0.66(+1.49%) |
Mar 21, 2022 | 44.52 | 44.88 | 44.03 | 44.06 | 2,491,722 | -0.99(-2.19%) |
Mar 18, 2022 | 44.65 | 45.13 | 44.58 | 45.05 | 2,368,433 | -0.44(-0.97%) |
Mar 17, 2022 | 44.89 | 45.82 | 44.87 | 45.49 | 1,308,410 | +0.61(+1.35%) |
Mar 16, 2022 | 44.84 | 45.27 | 44.19 | 44.88 | 1,836,965 | +0.06(+0.13%) |
Mar 15, 2022 | 44.53 | 44.86 | 44.08 | 44.82 | 1,905,971 | +1.30(+2.98%) |
Mar 14, 2022 | 43.14 | 44.27 | 43.14 | 43.53 | 3,410,033 | -0.33(-0.75%) |
Mar 11, 2022 | 44.52 | 44.69 | 43.83 | 43.86 | 1,432,653 | -0.60(-1.34%) |
Mar 10, 2022 | 44.06 | 44.45 | 1,418,037 | -0.45(-1.01%) | ||
Mar 09, 2022 | 44.13 | 45.20 | 43.91 | 44.91 | 2,562,384 | +1.49(+3.44%) |
Mar 08, 2022 | 43.33 | 44.05 | 42.72 | 43.41 | 2,693,695 | +1.39(+3.31%) |
Mar 07, 2022 | 42.19 | 42.35 | 41.66 | 42.02 | 4,080,463 | +0.10(+0.23%) |
Mar 04, 2022 | 41.70 | 42.00 | 41.28 | 41.93 | 3,924,600 | -1.47(-3.39%) |
Mar 03, 2022 | 43.66 | 43.93 | 42.99 | 43.40 | 3,863,153 | -0.76(-1.72%) |
Mar 02, 2022 | 43.60 | 44.18 | 43.56 | 44.16 | 2,147,151 | +0.00(+0.00%) |
Mar 01, 2022 | 44.49 | 44.93 | 43.80 | 44.16 | 2,139,176 | -1.20(-2.65%) |
Feb 28, 2022 | 45.08 | 45.46 | 44.87 | 45.36 | 1,463,692 | -0.52(-1.13%) |
Feb 25, 2022 | 45.23 | 45.96 | 45.56 | 45.88 | 2,107,833 | +1.57(+3.55%) |
Feb 24, 2022 | 43.54 | 44.43 | 43.11 | 44.31 | 4,752,392 | -1.12(-2.46%) |
Feb 23, 2022 | 45.98 | 46.02 | 45.32 | 45.42 | 2,140,876 | +0.38(+0.84%) |
Feb 22, 2022 | 44.83 | 45.20 | 44.72 | 45.04 | 1,061,961 | -0.36(-0.80%) |
Feb 18, 2022 | 45.40 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.65 | 45.99 | 45.40 | 45.72 | 1,463,614 | -0.57(-1.23%) |
Feb 16, 2022 | 45.82 | 46.52 | 45.82 | 46.29 | 2,056,109 | +0.44(+0.96%) |
Feb 15, 2022 | 45.64 | 46.09 | 45.61 | 45.85 | 2,185,468 | +0.67(+1.47%) |
Feb 14, 2022 | 45.44 | 45.52 | 44.90 | 45.19 | 1,438,545 | -0.42(-0.93%) |
Feb 11, 2022 | 46.15 | 46.49 | 45.57 | 45.61 | 4,263,795 | -0.16(-0.36%) |
Feb 10, 2022 | 45.76 | 46.27 | 45.65 | 45.78 | 3,679,368 | -0.62(-1.34%) |
Feb 09, 2022 | 46.14 | 46.40 | 46.10 | 46.40 | 1,547,571 | +0.03(+0.07%) |
Feb 08, 2022 | 46.34 | 46.65 | 46.02 | 46.36 | 2,079,558 | +0.48(+1.06%) |
Feb 07, 2022 | 45.62 | 46.27 | 45.58 | 45.88 | 3,747,909 | +0.84(+1.86%) |
Feb 04, 2022 | 44.01 | 45.15 | 43.96 | 45.04 | 3,343,080 | -0.33(-0.72%) |
Feb 03, 2022 | 45.10 | 45.43 | 45.37 | 1,724,614 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.11 | 45.54 | 44.90 | 45.44 | 1,340,437 | +0.79(+1.76%) |