Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.12 | 51.46 | 49.12 | 49.50 | 8,762,708 | -1.76(-3.44%) |
Apr 28, 2022 | 50.02 | 51.53 | 49.72 | 51.26 | 6,298,989 | +1.63(+3.28%) |
Apr 27, 2022 | 50.52 | 51.38 | 49.57 | 49.63 | 5,145,840 | -0.99(-1.96%) |
Apr 26, 2022 | 51.09 | 51.44 | 50.03 | 50.62 | 5,194,080 | -0.51(-0.99%) |
Apr 25, 2022 | 50.46 | 51.36 | 50.25 | 51.13 | 5,772,933 | +0.44(+0.87%) |
Apr 22, 2022 | 52.05 | 52.27 | 50.60 | 50.69 | 5,155,403 | -1.53(-2.92%) |
Apr 21, 2022 | 52.65 | 53.25 | 52.00 | 52.21 | 4,624,465 | -0.09(-0.16%) |
Apr 20, 2022 | 52.74 | 52.78 | 52.20 | 52.30 | 5,179,372 | -0.30(-0.56%) |
Apr 19, 2022 | 51.63 | 52.64 | 51.63 | 52.60 | 4,928,280 | +0.58(+1.12%) |
Apr 18, 2022 | 51.32 | 52.20 | 51.17 | 52.01 | 4,316,844 | +0.39(+0.76%) |
Apr 14, 2022 | 52.62 | 52.88 | 51.46 | 51.62 | 4,670,077 | -0.92(-1.76%) |
Apr 13, 2022 | 51.57 | 52.88 | 51.44 | 52.55 | 3,972,399 | +0.84(+1.62%) |
Apr 12, 2022 | 52.75 | 53.18 | 51.59 | 51.71 | 4,182,605 | -0.62(-1.18%) |
Apr 11, 2022 | 51.82 | 53.61 | 51.82 | 52.33 | 4,302,706 | -0.13(-0.25%) |
Apr 08, 2022 | 51.96 | 52.85 | 51.59 | 52.46 | 3,930,901 | +0.62(+1.20%) |
Apr 07, 2022 | 51.37 | 52.28 | 51.00 | 51.84 | 5,243,367 | +0.25(+0.48%) |
Apr 06, 2022 | 53.22 | 53.53 | 50.98 | 51.59 | 6,670,743 | -2.17(-4.04%) |
Apr 05, 2022 | 54.04 | 55.04 | 53.37 | 53.77 | 5,286,966 | -0.31(-0.58%) |
Apr 04, 2022 | 55.37 | 55.65 | 53.85 | 54.08 | 6,978,496 | -0.93(-1.70%) |
Apr 01, 2022 | 55.17 | 55.61 | 54.63 | 55.02 | 5,192,404 | +0.43(+0.79%) |
Mar 31, 2022 | 56.40 | 56.40 | 54.57 | 54.59 | 9,839,479 | -2.00(-3.54%) |
Mar 30, 2022 | 56.94 | 57.52 | 56.36 | 56.59 | 6,233,844 | -0.81(-1.41%) |
Mar 29, 2022 | 56.61 | 57.57 | 56.61 | 57.40 | 5,602,588 | +1.36(+2.43%) |
Mar 28, 2022 | 54.74 | 56.09 | 54.27 | 56.04 | 7,506,386 | +1.30(+2.37%) |
Mar 25, 2022 | 54.70 | 55.34 | 54.29 | 54.74 | 6,546,330 | +0.18(+0.33%) |
Mar 24, 2022 | 53.14 | 54.71 | 52.95 | 54.56 | 7,230,405 | +1.55(+2.93%) |
Mar 23, 2022 | 52.83 | 53.44 | 52.10 | 53.01 | 5,589,742 | -0.14(-0.27%) |
Mar 22, 2022 | 52.41 | 53.63 | 52.39 | 53.15 | 7,941,969 | +0.41(+0.78%) |
Mar 21, 2022 | 52.99 | 53.62 | 52.32 | 52.74 | 6,208,163 | -0.67(-1.25%) |
Mar 18, 2022 | 52.53 | 54.03 | 52.53 | 53.41 | 11,106,764 | +0.33(+0.63%) |
Mar 17, 2022 | 51.75 | 53.25 | 51.54 | 53.07 | 6,266,480 | +0.86(+1.64%) |
Mar 16, 2022 | 51.28 | 52.34 | 50.60 | 52.21 | 7,931,619 | +0.79(+1.54%) |
Mar 15, 2022 | 50.06 | 52.01 | 49.78 | 51.42 | 9,364,298 | +1.76(+3.55%) |
Mar 14, 2022 | 47.86 | 50.77 | 47.68 | 49.66 | 9,655,712 | +1.94(+4.06%) |
Mar 11, 2022 | 50.43 | 50.43 | 47.67 | 47.72 | 9,668,823 | -2.19(-4.39%) |
Mar 10, 2022 | 50.55 | 52.89 | 48.89 | 49.92 | 19,852,306 | -0.67(-1.32%) |
Mar 09, 2022 | 51.41 | 51.41 | 50.15 | 50.58 | 10,750,535 | -0.04(-0.08%) |
Mar 08, 2022 | 52.16 | 53.10 | 50.56 | 50.62 | 10,051,775 | -1.45(-2.79%) |
Mar 07, 2022 | 52.69 | 53.60 | 51.97 | 52.07 | 10,492,274 | -0.77(-1.46%) |
Mar 04, 2022 | 51.54 | 53.58 | 51.35 | 52.84 | 8,743,174 | +1.18(+2.28%) |
Mar 03, 2022 | 52.82 | 52.82 | 50.75 | 51.67 | 6,465,567 | -0.64(-1.22%) |
Mar 02, 2022 | 51.60 | 52.64 | 50.96 | 52.30 | 8,949,075 | +0.70(+1.36%) |
Mar 01, 2022 | 51.80 | 52.26 | 51.21 | 51.60 | 9,794,373 | -0.23(-0.44%) |
Feb 28, 2022 | 51.57 | 52.21 | 50.71 | 51.83 | 9,775,047 | -0.01(-0.02%) |
Feb 25, 2022 | 52.57 | 52.38 | 50.83 | 51.84 | 8,784,633 | -0.80(-1.52%) |
Feb 24, 2022 | 47.68 | 52.82 | 47.02 | 52.64 | 25,388,132 | +0.81(+1.56%) |
Feb 23, 2022 | 52.72 | 53.06 | 51.71 | 51.83 | 11,890,016 | -0.53(-1.02%) |
Feb 22, 2022 | 52.33 | 53.88 | 52.11 | 52.36 | 7,320,534 | -0.29(-0.56%) |
Feb 18, 2022 | 52.65 | 0 | -0.28(-0.54%) | |||
Feb 17, 2022 | 54.57 | 54.78 | 52.72 | 52.94 | 5,960,861 | -1.79(-3.28%) |
Feb 16, 2022 | 56.67 | 56.73 | 54.36 | 54.73 | 5,478,557 | -2.16(-3.80%) |
Feb 15, 2022 | 55.98 | 56.95 | 55.66 | 56.90 | 4,006,531 | +1.66(+3.01%) |
Feb 14, 2022 | 55.57 | 55.67 | 54.76 | 55.24 | 6,019,053 | -0.19(-0.34%) |
Feb 11, 2022 | 56.31 | 56.91 | 55.11 | 55.43 | 6,211,601 | -0.41(-0.73%) |
Feb 10, 2022 | 56.48 | 56.99 | 55.52 | 55.83 | 4,188,121 | -1.71(-2.97%) |
Feb 09, 2022 | 57.32 | 57.59 | 56.68 | 57.54 | 3,631,953 | +0.84(+1.47%) |
Feb 08, 2022 | 55.48 | 56.88 | 55.48 | 56.71 | 3,971,924 | +0.98(+1.75%) |
Feb 07, 2022 | 56.19 | 56.71 | 55.58 | 55.73 | 6,022,715 | -0.56(-1.00%) |
Feb 04, 2022 | 54.44 | 57.20 | 54.35 | 56.29 | 11,151,264 | +1.99(+3.67%) |
Feb 03, 2022 | 55.07 | 54.05 | 54.30 | 6,622,287 | -1.28(-2.31%) | |
Feb 02, 2022 | 57.41 | 57.52 | 54.51 | 55.58 | 9,404,118 | -1.84(-3.21%) |