Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.83 | 47.95 | 47.69 | 47.70 | 3,796,323 | -0.21(-0.43%) |
Apr 28, 2022 | 47.95 | 48.00 | 47.87 | 47.91 | 3,530,524 | -0.11(-0.23%) |
Apr 27, 2022 | 48.17 | 48.20 | 48.01 | 48.02 | 4,196,467 | -0.14(-0.29%) |
Apr 26, 2022 | 48.16 | 48.23 | 48.13 | 48.16 | 4,354,820 | +0.08(+0.18%) |
Apr 25, 2022 | 48.04 | 48.17 | 48.04 | 48.08 | 2,955,764 | +0.19(+0.39%) |
Apr 22, 2022 | 47.86 | 47.96 | 47.86 | 47.89 | 2,474,498 | -0.08(-0.18%) |
Apr 21, 2022 | 48.09 | 48.09 | 47.89 | 47.97 | 4,720,488 | -0.18(-0.37%) |
Apr 20, 2022 | 48.12 | 48.21 | 48.11 | 48.15 | 2,796,311 | +0.08(+0.16%) |
Apr 19, 2022 | 48.03 | 48.12 | 48.01 | 48.08 | 2,286,864 | -0.09(-0.19%) |
Apr 18, 2022 | 48.21 | 48.23 | 48.13 | 48.17 | 2,365,111 | -0.02(-0.04%) |
Apr 14, 2022 | 48.37 | 48.39 | 48.16 | 48.19 | 1,892,387 | -0.15(-0.31%) |
Apr 13, 2022 | 48.34 | 48.46 | 48.33 | 48.34 | 2,353,559 | +0.01(+0.02%) |
Apr 12, 2022 | 48.37 | 48.40 | 48.31 | 48.33 | 2,866,909 | +0.12(+0.25%) |
Apr 11, 2022 | 48.30 | 48.30 | 48.19 | 48.21 | 2,876,699 | -0.30(-0.62%) |
Apr 08, 2022 | 48.48 | 48.58 | 48.48 | 48.51 | 2,222,266 | -0.09(-0.19%) |
Apr 07, 2022 | 48.54 | 48.64 | 48.51 | 48.60 | 1,996,073 | -0.08(-0.15%) |
Apr 06, 2022 | 48.57 | 48.71 | 48.57 | 48.68 | 2,846,962 | -0.11(-0.23%) |
Apr 05, 2022 | 48.90 | 48.92 | 48.74 | 48.79 | 2,440,796 | -0.42(-0.86%) |
Apr 04, 2022 | 49.22 | 49.25 | 49.15 | 49.21 | 2,631,527 | +0.11(+0.23%) |
Apr 01, 2022 | 49.01 | 49.14 | 48.97 | 49.10 | 2,866,575 | -0.08(-0.16%) |
Mar 31, 2022 | 49.09 | 49.21 | 49.06 | 49.18 | 2,650,249 | +0.32(+0.65%) |
Mar 30, 2022 | 48.73 | 48.88 | 48.72 | 48.86 | 2,580,483 | -0.02(-0.04%) |
Mar 29, 2022 | 48.78 | 48.91 | 48.77 | 48.88 | 2,813,506 | -0.08(-0.15%) |
Mar 28, 2022 | 48.91 | 48.99 | 48.89 | 48.95 | 3,231,752 | -0.03(-0.06%) |
Mar 25, 2022 | 49.08 | 49.10 | 48.95 | 48.98 | 2,264,527 | -0.19(-0.38%) |
Mar 24, 2022 | 49.16 | 49.19 | 49.12 | 49.17 | 2,027,313 | -0.08(-0.15%) |
Mar 23, 2022 | 49.14 | 49.25 | 49.11 | 49.24 | 2,331,456 | +0.08(+0.17%) |
Mar 22, 2022 | 49.19 | 49.22 | 49.14 | 49.16 | 2,176,337 | -0.17(-0.34%) |
Mar 21, 2022 | 49.34 | 49.36 | 49.26 | 49.33 | 2,472,410 | -0.22(-0.44%) |
Mar 18, 2022 | 49.48 | 49.55 | 49.46 | 49.54 | 2,329,626 | +0.08(+0.15%) |
Mar 17, 2022 | 49.42 | 49.52 | 49.39 | 49.47 | 3,436,908 | +0.07(+0.15%) |
Mar 16, 2022 | 49.33 | 49.39 | 49.21 | 49.39 | 2,383,291 | +0.01(+0.02%) |
Mar 15, 2022 | 49.42 | 49.48 | 49.38 | 49.38 | 2,440,860 | +0.04(+0.08%) |
Mar 14, 2022 | 49.47 | 49.53 | 49.31 | 49.34 | 2,354,806 | -0.38(-0.75%) |
Mar 11, 2022 | 49.59 | 49.73 | 49.58 | 49.72 | 1,951,216 | +0.08(+0.17%) |
Mar 10, 2022 | 49.63 | 49.54 | 49.64 | 3,035,105 | -0.22(-0.43%) | |
Mar 09, 2022 | 49.86 | 49.92 | 49.79 | 49.85 | 2,544,810 | -0.18(-0.36%) |
Mar 08, 2022 | 50.10 | 50.20 | 50.02 | 50.03 | 2,776,048 | -0.50(-0.98%) |
Mar 07, 2022 | 50.50 | 50.53 | 50.36 | 50.53 | 2,759,017 | -0.17(-0.33%) |
Mar 04, 2022 | 50.57 | 50.71 | 50.57 | 50.69 | 2,168,380 | +0.40(+0.80%) |
Mar 03, 2022 | 50.18 | 50.34 | 50.17 | 50.29 | 6,389,494 | -0.15(-0.30%) |
Mar 02, 2022 | 50.60 | 50.62 | 50.40 | 50.44 | 3,178,117 | -0.41(-0.81%) |
Mar 01, 2022 | 50.54 | 50.88 | 50.54 | 50.85 | 3,680,174 | +0.56(+1.11%) |
Feb 28, 2022 | 50.04 | 50.30 | 50.04 | 50.30 | 2,717,201 | +0.34(+0.68%) |
Feb 25, 2022 | 49.99 | 49.96 | 49.89 | 49.96 | 2,700,971 | -0.07(-0.13%) |
Feb 24, 2022 | 50.06 | 50.10 | 49.98 | 50.02 | 3,200,331 | +0.04(+0.07%) |
Feb 23, 2022 | 49.96 | 50.00 | 49.92 | 49.99 | 3,257,399 | -0.02(-0.04%) |
Feb 22, 2022 | 49.91 | 50.02 | 49.91 | 50.01 | 3,814,684 | -0.22(-0.43%) |
Feb 18, 2022 | 50.22 | 0 | +0.16(+0.32%) | |||
Feb 17, 2022 | 49.96 | 50.09 | 49.96 | 50.06 | 2,677,847 | +0.08(+0.17%) |
Feb 16, 2022 | 49.97 | 49.99 | 49.89 | 49.98 | 3,695,084 | +0.10(+0.21%) |
Feb 15, 2022 | 49.85 | 49.88 | 49.82 | 49.88 | 4,880,632 | -0.01(-0.02%) |
Feb 14, 2022 | 49.92 | 50.01 | 49.80 | 49.88 | 6,704,500 | -0.25(-0.50%) |
Feb 11, 2022 | 50.00 | 50.16 | 49.85 | 50.14 | 4,474,615 | +0.22(+0.45%) |
Feb 10, 2022 | 50.10 | 50.12 | 49.88 | 49.91 | 5,273,364 | -0.36(-0.71%) |
Feb 09, 2022 | 50.24 | 50.33 | 50.21 | 50.27 | 8,131,530 | +0.13(+0.26%) |
Feb 08, 2022 | 50.11 | 50.17 | 50.10 | 50.14 | 10,576,068 | -0.15(-0.30%) |
Feb 07, 2022 | 50.24 | 50.31 | 50.17 | 50.29 | 9,604,669 | -0.13(-0.26%) |
Feb 04, 2022 | 50.46 | 50.47 | 50.34 | 50.42 | 2,717,119 | -0.19(-0.37%) |
Feb 03, 2022 | 50.67 | 50.57 | 50.61 | 2,812,062 | -0.33(-0.64%) | |
Feb 02, 2022 | 50.91 | 51.00 | 50.91 | 50.93 | 2,546,916 | +0.04(+0.07%) |