Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.20 | 60.55 | 57.90 | 57.96 | 2,640,807 | -2.06(-3.43%) |
Apr 28, 2022 | 58.95 | 60.05 | 57.56 | 60.01 | 3,428,230 | +1.19(+2.03%) |
Apr 27, 2022 | 58.74 | 59.90 | 58.47 | 58.82 | 2,034,524 | +0.14(+0.23%) |
Apr 26, 2022 | 60.49 | 60.90 | 58.64 | 58.68 | 2,182,629 | -2.27(-3.73%) |
Apr 25, 2022 | 61.04 | 61.51 | 58.18 | 60.95 | 2,310,532 | -0.16(-0.26%) |
Apr 22, 2022 | 61.18 | 63.09 | 60.97 | 61.11 | 2,074,347 | -0.23(-0.38%) |
Apr 21, 2022 | 63.63 | 64.90 | 60.84 | 61.34 | 2,547,543 | -2.68(-4.19%) |
Apr 20, 2022 | 66.39 | 67.23 | 63.69 | 64.03 | 2,230,005 | -1.27(-1.95%) |
Apr 19, 2022 | 62.28 | 65.48 | 61.55 | 65.30 | 2,123,776 | +3.33(+5.37%) |
Apr 18, 2022 | 60.97 | 62.81 | 60.97 | 61.97 | 1,243,060 | +0.74(+1.22%) |
Apr 14, 2022 | 62.76 | 63.35 | 60.87 | 61.23 | 1,900,267 | -1.62(-2.57%) |
Apr 13, 2022 | 60.73 | 63.19 | 60.44 | 62.84 | 3,479,307 | +2.28(+3.77%) |
Apr 12, 2022 | 59.71 | 61.87 | 59.59 | 60.56 | 2,607,864 | +1.16(+1.96%) |
Apr 11, 2022 | 62.82 | 63.29 | 59.13 | 59.40 | 3,587,164 | -3.27(-5.22%) |
Apr 08, 2022 | 59.93 | 63.53 | 59.61 | 62.67 | 4,865,219 | +3.04(+5.11%) |
Apr 07, 2022 | 58.50 | 59.78 | 58.09 | 59.62 | 4,010,609 | +1.28(+2.20%) |
Apr 06, 2022 | 57.65 | 58.81 | 57.14 | 58.34 | 2,614,735 | +0.59(+1.02%) |
Apr 05, 2022 | 57.41 | 59.04 | 57.21 | 57.75 | 2,188,947 | +0.61(+1.06%) |
Apr 04, 2022 | 57.13 | 57.46 | 56.31 | 57.15 | 1,925,985 | +0.35(+0.62%) |
Apr 01, 2022 | 55.17 | 57.07 | 54.52 | 56.79 | 2,203,060 | +1.73(+3.15%) |
Mar 31, 2022 | 57.11 | 57.83 | 54.60 | 55.06 | 3,900,035 | -1.22(-2.17%) |
Mar 30, 2022 | 54.98 | 56.57 | 54.52 | 56.28 | 1,975,862 | +1.15(+2.08%) |
Mar 29, 2022 | 55.79 | 56.18 | 53.47 | 55.14 | 2,248,843 | -0.44(-0.79%) |
Mar 28, 2022 | 53.23 | 55.65 | 52.91 | 55.58 | 3,194,700 | +2.91(+5.52%) |
Mar 25, 2022 | 51.14 | 52.68 | 50.93 | 52.67 | 2,493,929 | +1.37(+2.67%) |
Mar 24, 2022 | 50.10 | 51.47 | 49.69 | 51.30 | 2,385,633 | +1.39(+2.78%) |
Mar 23, 2022 | 49.63 | 50.68 | 49.63 | 49.91 | 2,447,960 | -0.15(-0.29%) |
Mar 22, 2022 | 49.29 | 50.95 | 48.95 | 50.06 | 3,953,256 | +1.88(+3.90%) |
Mar 21, 2022 | 47.88 | 48.38 | 47.57 | 48.18 | 2,498,091 | +0.21(+0.43%) |
Mar 18, 2022 | 49.58 | 50.32 | 47.85 | 47.97 | 9,881,435 | -1.94(-3.88%) |
Mar 17, 2022 | 50.78 | 51.60 | 49.83 | 49.91 | 2,293,079 | -0.76(-1.51%) |
Mar 16, 2022 | 50.62 | 51.29 | 49.29 | 50.68 | 3,054,379 | +0.47(+0.94%) |
Mar 15, 2022 | 50.25 | 50.50 | 48.84 | 50.21 | 2,163,190 | +0.33(+0.67%) |
Mar 14, 2022 | 50.76 | 50.76 | 47.56 | 49.87 | 2,979,593 | +1.60(+3.30%) |
Mar 11, 2022 | 50.33 | 50.74 | 47.27 | 48.28 | 3,099,621 | -1.96(-3.90%) |
Mar 10, 2022 | 49.50 | 50.55 | 48.23 | 50.23 | 2,750,908 | -0.01(-0.02%) |
Mar 09, 2022 | 51.33 | 52.54 | 49.52 | 50.24 | 3,116,528 | -0.97(-1.89%) |
Mar 08, 2022 | 50.10 | 54.15 | 49.77 | 51.21 | 3,957,402 | +0.66(+1.30%) |
Mar 07, 2022 | 49.98 | 51.47 | 48.82 | 50.56 | 2,785,957 | +0.64(+1.27%) |
Mar 04, 2022 | 48.13 | 49.96 | 47.23 | 49.92 | 2,599,704 | +1.45(+2.99%) |
Mar 03, 2022 | 48.77 | 49.25 | 46.54 | 48.47 | 2,116,950 | +0.06(+0.12%) |
Mar 02, 2022 | 46.98 | 49.24 | 46.33 | 48.41 | 3,593,032 | +1.63(+3.49%) |
Mar 01, 2022 | 44.66 | 47.03 | 44.39 | 46.78 | 4,303,887 | +1.77(+3.94%) |
Feb 28, 2022 | 42.38 | 45.63 | 41.56 | 45.01 | 5,654,476 | +2.03(+4.71%) |
Feb 25, 2022 | 43.36 | 43.98 | 42.82 | 42.98 | 2,085,032 | -0.40(-0.93%) |
Feb 24, 2022 | 42.24 | 43.65 | 41.33 | 43.38 | 2,500,791 | +1.34(+3.19%) |
Feb 23, 2022 | 42.63 | 42.92 | 41.15 | 42.04 | 2,860,881 | -0.44(-1.03%) |
Feb 22, 2022 | 44.30 | 44.57 | 42.43 | 42.48 | 2,676,292 | -1.82(-4.12%) |
Feb 18, 2022 | 44.30 | 0 | +0.12(+0.26%) | |||
Feb 17, 2022 | 45.19 | 45.93 | 44.09 | 44.19 | 3,220,996 | -1.86(-4.05%) |
Feb 16, 2022 | 46.56 | 47.29 | 45.81 | 46.05 | 6,001,461 | -0.78(-1.67%) |
Feb 15, 2022 | 46.54 | 47.27 | 46.05 | 46.83 | 2,418,720 | -0.11(-0.23%) |
Feb 14, 2022 | 47.02 | 47.81 | 45.85 | 46.94 | 2,208,830 | +0.02(+0.04%) |
Feb 11, 2022 | 45.62 | 47.72 | 44.94 | 46.92 | 3,543,116 | +1.01(+2.21%) |
Feb 10, 2022 | 44.40 | 47.32 | 44.28 | 45.90 | 2,511,092 | -0.25(-0.55%) |
Feb 09, 2022 | 43.66 | 46.29 | 42.81 | 46.16 | 4,507,465 | +1.77(+3.98%) |
Feb 08, 2022 | 44.03 | 46.40 | 43.09 | 44.39 | 7,459,448 | -0.56(-1.24%) |
Feb 07, 2022 | 48.78 | 48.82 | 44.88 | 44.95 | 9,667,883 | -3.97(-8.12%) |
Feb 04, 2022 | 51.32 | 53.01 | 48.90 | 48.92 | 7,131,638 | -3.40(-6.49%) |
Feb 03, 2022 | 50.92 | 55.19 | 52.31 | 8,633,555 | +0.60(+1.15%) |