Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.05 | 49.20 | 47.78 | 47.89 | 2,918,680 | -1.51(-3.05%) |
Apr 28, 2022 | 48.77 | 49.54 | 48.45 | 49.39 | 2,170,554 | +0.90(+1.85%) |
Apr 27, 2022 | 48.42 | 48.98 | 48.27 | 48.49 | 3,417,755 | +0.17(+0.35%) |
Apr 26, 2022 | 49.03 | 49.32 | 48.31 | 48.32 | 3,407,483 | -1.03(-2.09%) |
Apr 25, 2022 | 48.91 | 49.44 | 48.27 | 49.35 | 2,957,690 | +0.26(+0.52%) |
Apr 22, 2022 | 50.18 | 50.19 | 49.02 | 49.10 | 2,571,189 | -1.23(-2.44%) |
Apr 21, 2022 | 51.11 | 51.25 | 50.23 | 50.33 | 3,578,597 | -0.49(-0.97%) |
Apr 20, 2022 | 50.67 | 51.05 | 50.66 | 50.82 | 2,447,196 | +0.42(+0.83%) |
Apr 19, 2022 | 49.75 | 50.49 | 49.75 | 50.40 | 2,306,623 | +0.68(+1.37%) |
Apr 18, 2022 | 49.57 | 50.00 | 49.51 | 49.72 | 1,846,485 | -0.05(-0.10%) |
Apr 14, 2022 | 50.19 | 50.40 | 49.75 | 49.77 | 1,764,199 | -0.36(-0.72%) |
Apr 13, 2022 | 49.78 | 50.17 | 49.71 | 50.13 | 1,764,513 | +0.29(+0.59%) |
Apr 12, 2022 | 50.20 | 50.53 | 49.67 | 49.84 | 2,165,026 | -0.20(-0.40%) |
Apr 11, 2022 | 50.40 | 50.61 | 49.96 | 50.04 | 1,811,559 | -0.54(-1.07%) |
Apr 08, 2022 | 50.45 | 50.81 | 50.33 | 50.58 | 2,576,796 | +0.05(+0.09%) |
Apr 07, 2022 | 50.15 | 50.69 | 49.97 | 50.53 | 2,849,022 | +0.30(+0.60%) |
Apr 06, 2022 | 49.97 | 50.38 | 49.90 | 50.22 | 1,725,577 | -0.09(-0.17%) |
Apr 05, 2022 | 50.49 | 50.89 | 50.18 | 50.31 | 1,475,378 | -0.34(-0.67%) |
Apr 04, 2022 | 50.57 | 50.69 | 50.22 | 50.65 | 2,022,259 | +0.03(+0.06%) |
Apr 01, 2022 | 50.75 | 50.75 | 50.18 | 50.62 | 2,261,100 | +0.07(+0.13%) |
Mar 31, 2022 | 51.15 | 51.31 | 50.53 | 50.56 | 1,814,083 | -0.74(-1.44%) |
Mar 30, 2022 | 51.48 | 51.60 | 51.07 | 51.29 | 1,812,053 | -0.26(-0.51%) |
Mar 29, 2022 | 51.46 | 51.64 | 51.14 | 51.56 | 1,996,950 | +0.53(+1.04%) |
Mar 28, 2022 | 50.83 | 51.05 | 50.51 | 51.03 | 1,837,302 | +0.12(+0.24%) |
Mar 25, 2022 | 50.66 | 50.98 | 50.57 | 50.91 | 1,770,300 | +0.38(+0.75%) |
Mar 24, 2022 | 50.20 | 50.55 | 50.05 | 50.53 | 1,608,747 | +0.58(+1.16%) |
Mar 23, 2022 | 50.46 | 50.48 | 49.95 | 49.95 | 1,636,204 | -0.68(-1.34%) |
Mar 22, 2022 | 50.54 | 50.74 | 50.46 | 50.63 | 1,826,648 | +0.36(+0.71%) |
Mar 21, 2022 | 50.43 | 50.68 | 50.00 | 50.27 | 1,622,727 | -0.11(-0.22%) |
Mar 18, 2022 | 50.01 | 50.41 | 49.78 | 50.38 | 3,245,293 | +0.27(+0.55%) |
Mar 17, 2022 | 49.44 | 50.13 | 49.41 | 50.11 | 3,931,308 | +0.46(+0.93%) |
Mar 16, 2022 | 49.24 | 49.66 | 48.73 | 49.65 | 3,634,799 | +0.68(+1.38%) |
Mar 15, 2022 | 48.39 | 49.05 | 48.35 | 48.97 | 2,019,527 | +0.89(+1.86%) |
Mar 14, 2022 | 48.26 | 48.73 | 47.93 | 48.07 | 1,749,245 | +0.07(+0.14%) |
Mar 11, 2022 | 48.58 | 48.81 | 47.93 | 48.01 | 2,184,502 | -0.34(-0.70%) |
Mar 10, 2022 | 48.08 | 48.44 | 47.86 | 48.35 | 2,411,584 | -0.28(-0.58%) |
Mar 09, 2022 | 48.62 | 48.94 | 48.38 | 48.63 | 2,522,141 | +0.91(+1.91%) |
Mar 08, 2022 | 48.34 | 48.87 | 47.70 | 47.72 | 3,099,034 | -0.56(-1.15%) |
Mar 07, 2022 | 49.24 | 49.26 | 48.26 | 48.27 | 2,868,590 | -1.14(-2.31%) |
Mar 04, 2022 | 49.00 | 49.44 | 48.86 | 49.41 | 2,580,488 | -0.12(-0.25%) |
Mar 03, 2022 | 49.72 | 49.95 | 49.24 | 49.53 | 4,382,923 | +0.04(+0.08%) |
Mar 02, 2022 | 48.79 | 49.68 | 48.76 | 49.50 | 3,573,101 | +0.95(+1.96%) |
Mar 01, 2022 | 49.11 | 49.37 | 48.26 | 48.55 | 2,728,060 | -0.84(-1.70%) |
Feb 28, 2022 | 48.88 | 49.49 | 48.76 | 49.38 | 2,516,066 | -0.27(-0.55%) |
Feb 25, 2022 | 48.50 | 49.74 | 48.86 | 49.66 | 2,495,319 | +1.38(+2.85%) |
Feb 24, 2022 | 47.35 | 48.36 | 47.13 | 48.28 | 5,414,286 | -0.03(-0.06%) |
Feb 23, 2022 | 49.27 | 49.33 | 48.22 | 48.31 | 2,541,732 | -0.68(-1.38%) |
Feb 22, 2022 | 49.24 | 49.50 | 48.65 | 48.99 | 3,389,786 | -0.42(-0.86%) |
Feb 18, 2022 | 49.41 | 0 | -0.17(-0.34%) | |||
Feb 17, 2022 | 50.04 | 50.04 | 49.50 | 49.58 | 2,005,221 | -0.75(-1.50%) |
Feb 16, 2022 | 50.07 | 50.49 | 49.94 | 50.33 | 2,871,610 | +0.04(+0.07%) |
Feb 15, 2022 | 50.16 | 50.40 | 50.06 | 50.30 | 1,692,649 | +0.59(+1.19%) |
Feb 14, 2022 | 49.94 | 50.05 | 49.30 | 49.70 | 3,649,911 | -0.27(-0.55%) |
Feb 11, 2022 | 50.66 | 50.92 | 49.83 | 49.98 | 3,034,029 | -0.68(-1.34%) |
Feb 10, 2022 | 50.98 | 51.50 | 50.45 | 50.65 | 2,247,984 | -0.84(-1.63%) |
Feb 09, 2022 | 51.38 | 51.55 | 51.33 | 51.49 | 3,297,824 | +0.47(+0.92%) |
Feb 08, 2022 | 50.69 | 51.14 | 50.59 | 51.02 | 2,470,942 | +0.42(+0.84%) |
Feb 07, 2022 | 50.74 | 50.91 | 50.48 | 50.60 | 1,838,343 | -0.07(-0.13%) |
Feb 04, 2022 | 50.49 | 51.01 | 50.21 | 50.66 | 2,263,132 | -0.08(-0.17%) |
Feb 03, 2022 | 51.18 | 50.68 | 50.75 | 3,868,952 | -0.67(-1.30%) | |
Feb 02, 2022 | 50.91 | 51.49 | 50.85 | 51.42 | 3,156,645 | +0.46(+0.91%) |