Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.13 | 53.54 | 49.69 | 50.13 | 11,762,100 | -2.65(-5.02%) |
Apr 28, 2022 | 50.31 | 53.59 | 48.45 | 52.78 | 13,785,208 | +3.08(+6.20%) |
Apr 27, 2022 | 48.90 | 50.69 | 47.20 | 49.70 | 18,106,838 | +1.41(+2.93%) |
Apr 26, 2022 | 48.82 | 50.97 | 48.09 | 48.29 | 7,296,113 | +0.03(+0.06%) |
Apr 25, 2022 | 48.31 | 48.74 | 44.58 | 48.26 | 8,550,635 | -3.40(-6.58%) |
Apr 22, 2022 | 53.84 | 55.38 | 51.58 | 51.66 | 9,864,280 | -2.57(-4.74%) |
Apr 21, 2022 | 58.62 | 59.16 | 53.87 | 54.23 | 7,701,087 | -3.70(-6.39%) |
Apr 20, 2022 | 57.85 | 58.58 | 56.72 | 57.94 | 4,883,769 | +0.41(+0.72%) |
Apr 19, 2022 | 57.40 | 59.00 | 56.86 | 57.52 | 5,217,661 | -1.07(-1.83%) |
Apr 18, 2022 | 57.72 | 59.16 | 57.05 | 58.60 | 5,181,800 | +1.79(+3.15%) |
Apr 14, 2022 | 55.95 | 57.70 | 55.82 | 56.81 | 6,234,925 | +0.34(+0.60%) |
Apr 13, 2022 | 56.16 | 56.77 | 54.33 | 56.47 | 5,891,278 | +1.61(+2.94%) |
Apr 12, 2022 | 54.99 | 56.79 | 54.61 | 54.85 | 7,509,459 | +1.75(+3.30%) |
Apr 11, 2022 | 55.17 | 55.28 | 52.80 | 53.10 | 6,122,673 | -3.38(-5.99%) |
Apr 08, 2022 | 53.83 | 56.75 | 53.83 | 56.48 | 7,067,698 | +2.95(+5.51%) |
Apr 07, 2022 | 52.67 | 53.87 | 50.73 | 53.54 | 6,502,783 | +1.39(+2.67%) |
Apr 06, 2022 | 52.69 | 53.61 | 51.58 | 52.14 | 7,095,846 | +0.52(+1.00%) |
Apr 05, 2022 | 53.33 | 55.06 | 51.43 | 51.62 | 5,805,462 | -1.59(-2.99%) |
Apr 04, 2022 | 53.98 | 54.14 | 52.08 | 53.22 | 4,339,452 | +0.08(+0.14%) |
Apr 01, 2022 | 52.08 | 54.06 | 52.07 | 53.14 | 3,682,231 | +0.88(+1.68%) |
Mar 31, 2022 | 52.41 | 54.69 | 52.23 | 52.26 | 5,517,001 | -1.42(-2.65%) |
Mar 30, 2022 | 53.44 | 54.47 | 52.84 | 53.69 | 3,654,273 | +1.20(+2.28%) |
Mar 29, 2022 | 50.50 | 52.54 | 49.18 | 52.49 | 4,795,949 | -0.33(-0.62%) |
Mar 28, 2022 | 53.19 | 53.25 | 52.07 | 52.82 | 4,236,839 | -2.69(-4.84%) |
Mar 25, 2022 | 52.53 | 55.66 | 52.52 | 55.50 | 3,979,159 | +2.39(+4.51%) |
Mar 24, 2022 | 53.32 | 54.23 | 52.47 | 53.11 | 3,600,581 | +0.08(+0.16%) |
Mar 23, 2022 | 52.98 | 53.89 | 52.60 | 53.03 | 4,244,876 | +1.80(+3.51%) |
Mar 22, 2022 | 51.58 | 52.07 | 49.99 | 51.23 | 5,496,409 | -0.71(-1.36%) |
Mar 21, 2022 | 49.94 | 52.25 | 49.94 | 51.94 | 5,193,384 | +3.88(+8.09%) |
Mar 18, 2022 | 48.21 | 48.69 | 47.33 | 48.05 | 5,504,144 | -0.09(-0.19%) |
Mar 17, 2022 | 46.84 | 48.39 | 46.08 | 48.14 | 8,373,505 | +3.13(+6.95%) |
Mar 16, 2022 | 45.85 | 46.61 | 44.11 | 45.02 | 8,021,777 | -0.39(-0.87%) |
Mar 15, 2022 | 45.24 | 46.57 | 43.69 | 45.41 | 6,719,400 | -3.70(-7.53%) |
Mar 14, 2022 | 50.11 | 50.66 | 47.71 | 49.11 | 9,359,713 | -3.11(-5.95%) |
Mar 11, 2022 | 51.33 | 53.54 | 51.22 | 52.22 | 8,975,056 | -0.87(-1.64%) |
Mar 10, 2022 | 50.99 | 53.33 | 53.09 | 9,879,010 | +3.03(+6.06%) | |
Mar 09, 2022 | 49.36 | 52.45 | 47.75 | 50.05 | 9,087,630 | -3.24(-6.08%) |
Mar 08, 2022 | 53.78 | 56.91 | 50.29 | 53.29 | 17,699,870 | +1.61(+3.12%) |
Mar 07, 2022 | 51.30 | 53.28 | 49.39 | 51.68 | 10,791,720 | +1.51(+3.00%) |
Mar 04, 2022 | 47.62 | 50.22 | 47.19 | 50.18 | 8,054,986 | +2.68(+5.64%) |
Mar 03, 2022 | 46.26 | 48.07 | 46.08 | 47.50 | 7,298,216 | +0.30(+0.63%) |
Mar 02, 2022 | 46.38 | 47.93 | 46.07 | 47.20 | 8,484,985 | +2.11(+4.67%) |
Mar 01, 2022 | 44.93 | 46.60 | 43.89 | 45.09 | 11,567,924 | +0.82(+1.86%) |
Feb 28, 2022 | 41.62 | 44.33 | 41.08 | 44.27 | 7,403,283 | +2.15(+5.11%) |
Feb 25, 2022 | 40.32 | 42.24 | 40.78 | 42.12 | 9,577,742 | +2.17(+5.44%) |
Feb 24, 2022 | 42.30 | 42.30 | 37.93 | 39.94 | 10,078,084 | -0.76(-1.86%) |
Feb 23, 2022 | 40.38 | 41.30 | 39.87 | 40.70 | 5,734,971 | +0.83(+2.09%) |
Feb 22, 2022 | 43.54 | 43.61 | 38.65 | 39.87 | 7,635,115 | -1.31(-3.18%) |
Feb 18, 2022 | 41.18 | 0 | -0.54(-1.30%) | |||
Feb 17, 2022 | 41.72 | 42.59 | 41.08 | 41.72 | 4,844,258 | -0.11(-0.27%) |
Feb 16, 2022 | 42.01 | 43.30 | 41.36 | 41.83 | 7,490,256 | +0.67(+1.64%) |
Feb 15, 2022 | 40.14 | 41.39 | 39.54 | 41.16 | 6,997,359 | -0.95(-2.25%) |
Feb 14, 2022 | 43.69 | 43.69 | 41.04 | 42.11 | 9,378,417 | -1.98(-4.50%) |
Feb 11, 2022 | 42.27 | 44.27 | 41.81 | 44.09 | 9,254,602 | +2.41(+5.77%) |
Feb 10, 2022 | 41.90 | 43.34 | 41.18 | 41.69 | 6,633,174 | -0.53(-1.26%) |
Feb 09, 2022 | 41.94 | 42.90 | 41.56 | 42.22 | 6,338,517 | +0.60(+1.44%) |
Feb 08, 2022 | 43.29 | 43.34 | 40.96 | 41.62 | 8,787,371 | -1.84(-4.24%) |
Feb 07, 2022 | 41.94 | 44.23 | 41.31 | 43.46 | 7,268,466 | +1.12(+2.65%) |
Feb 04, 2022 | 41.92 | 43.68 | 41.92 | 42.34 | 8,205,563 | +1.26(+3.08%) |
Feb 03, 2022 | 41.54 | 41.69 | 40.17 | 41.08 | 7,269,075 | -0.79(-1.88%) |
Feb 02, 2022 | 41.16 | 42.03 | 40.14 | 41.86 | 6,800,483 | +0.31(+0.74%) |