Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.46 | 49.88 | 46.75 | 47.71 | 1,875,983 | -1.61(-3.27%) |
Apr 28, 2022 | 49.25 | 50.26 | 46.73 | 49.33 | 1,747,632 | +0.50(+1.02%) |
Apr 27, 2022 | 50.65 | 51.52 | 48.05 | 48.83 | 2,035,157 | -0.62(-1.25%) |
Apr 26, 2022 | 50.41 | 51.39 | 49.28 | 49.44 | 1,865,745 | -0.48(-0.96%) |
Apr 25, 2022 | 49.63 | 50.21 | 46.38 | 49.92 | 2,978,376 | -1.18(-2.31%) |
Apr 22, 2022 | 53.38 | 54.20 | 50.91 | 51.11 | 1,848,175 | -2.38(-4.44%) |
Apr 21, 2022 | 57.17 | 57.93 | 52.97 | 53.48 | 1,911,383 | -3.33(-5.87%) |
Apr 20, 2022 | 57.04 | 57.59 | 56.25 | 56.81 | 1,219,697 | +0.51(+0.90%) |
Apr 19, 2022 | 56.66 | 57.78 | 56.16 | 56.30 | 1,645,346 | -1.08(-1.89%) |
Apr 18, 2022 | 56.48 | 57.67 | 55.61 | 57.39 | 2,469,383 | +1.46(+2.60%) |
Apr 14, 2022 | 55.48 | 56.81 | 55.32 | 55.93 | 1,674,662 | +0.04(+0.07%) |
Apr 13, 2022 | 56.03 | 56.78 | 54.60 | 55.89 | 1,656,050 | +1.15(+2.11%) |
Apr 12, 2022 | 54.57 | 56.79 | 54.33 | 54.74 | 2,258,697 | +1.34(+2.51%) |
Apr 11, 2022 | 53.56 | 53.74 | 52.00 | 53.40 | 1,625,194 | -0.90(-1.66%) |
Apr 08, 2022 | 51.89 | 54.56 | 51.78 | 54.30 | 1,733,025 | +1.87(+3.56%) |
Apr 07, 2022 | 52.57 | 53.51 | 51.37 | 52.43 | 1,817,529 | +0.40(+0.77%) |
Apr 06, 2022 | 52.65 | 53.00 | 50.98 | 52.03 | 1,661,151 | +0.17(+0.32%) |
Apr 05, 2022 | 53.75 | 54.82 | 51.85 | 51.87 | 2,225,419 | -1.89(-3.51%) |
Apr 04, 2022 | 55.71 | 56.38 | 51.55 | 53.75 | 3,206,687 | -0.74(-1.36%) |
Apr 01, 2022 | 51.80 | 54.90 | 51.63 | 54.50 | 24,990,320 | +2.72(+5.25%) |
Mar 31, 2022 | 51.82 | 53.06 | 51.38 | 51.78 | 5,067,903 | -0.98(-1.85%) |
Mar 30, 2022 | 51.89 | 53.38 | 50.93 | 52.76 | 6,113,660 | -1.50(-2.76%) |
Mar 29, 2022 | 52.39 | 54.45 | 51.32 | 54.25 | 1,728,661 | +0.15(+0.27%) |
Mar 28, 2022 | 53.75 | 54.23 | 53.07 | 54.11 | 1,733,616 | -1.01(-1.83%) |
Mar 25, 2022 | 53.56 | 55.76 | 53.27 | 55.11 | 2,005,689 | +1.41(+2.62%) |
Mar 24, 2022 | 53.52 | 54.58 | 52.99 | 53.71 | 887,819 | +0.29(+0.55%) |
Mar 23, 2022 | 53.75 | 54.69 | 52.83 | 53.41 | 971,807 | +0.64(+1.20%) |
Mar 22, 2022 | 53.21 | 53.70 | 51.19 | 52.78 | 1,087,353 | -0.97(-1.80%) |
Mar 21, 2022 | 52.58 | 54.84 | 52.39 | 53.74 | 1,145,214 | +2.13(+4.13%) |
Mar 18, 2022 | 51.55 | 51.98 | 50.51 | 51.61 | 2,276,517 | +0.13(+0.25%) |
Mar 17, 2022 | 50.45 | 51.95 | 50.33 | 51.49 | 1,146,753 | +2.48(+5.07%) |
Mar 16, 2022 | 49.30 | 49.90 | 47.62 | 49.00 | 1,554,657 | -0.28(-0.58%) |
Mar 15, 2022 | 46.91 | 50.43 | 46.91 | 49.29 | 1,677,626 | -0.47(-0.94%) |
Mar 14, 2022 | 50.47 | 51.13 | 47.35 | 49.76 | 2,048,264 | -2.31(-4.43%) |
Mar 11, 2022 | 52.02 | 53.59 | 51.61 | 52.06 | 1,399,906 | -0.97(-1.82%) |
Mar 10, 2022 | 52.06 | 53.20 | 51.31 | 53.03 | 1,393,789 | +1.50(+2.90%) |
Mar 09, 2022 | 49.25 | 51.85 | 48.47 | 51.54 | 2,214,245 | +0.45(+0.88%) |
Mar 08, 2022 | 54.04 | 54.59 | 49.17 | 51.09 | 2,397,480 | -1.75(-3.31%) |
Mar 07, 2022 | 51.94 | 56.20 | 51.38 | 52.84 | 2,832,104 | +0.48(+0.91%) |
Mar 04, 2022 | 50.80 | 52.59 | 50.61 | 52.36 | 1,768,488 | +2.24(+4.47%) |
Mar 03, 2022 | 49.26 | 50.83 | 48.41 | 50.12 | 1,727,626 | -0.13(-0.25%) |
Mar 02, 2022 | 50.19 | 51.16 | 49.36 | 50.25 | 1,932,936 | +0.62(+1.26%) |
Mar 01, 2022 | 48.81 | 51.00 | 48.40 | 49.62 | 2,609,568 | +1.19(+2.46%) |
Feb 28, 2022 | 44.79 | 48.55 | 44.79 | 48.43 | 2,467,279 | +3.83(+8.58%) |
Feb 25, 2022 | 45.31 | 44.86 | 43.29 | 44.60 | 2,347,632 | -0.89(-1.95%) |
Feb 24, 2022 | 44.22 | 45.57 | 42.36 | 45.49 | 3,619,371 | +2.78(+6.52%) |
Feb 23, 2022 | 44.49 | 46.87 | 42.05 | 42.71 | 4,710,982 | +0.43(+1.02%) |
Feb 22, 2022 | 45.02 | 45.62 | 41.34 | 42.28 | 2,411,803 | -1.36(-3.11%) |
Feb 18, 2022 | 43.64 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.53 | 44.29 | 42.11 | 42.75 | 1,307,747 | -0.04(-0.09%) |
Feb 16, 2022 | 43.23 | 44.79 | 42.53 | 42.79 | 1,531,026 | +0.63(+1.51%) |
Feb 15, 2022 | 41.70 | 42.65 | 41.12 | 42.15 | 1,527,541 | -1.30(-2.99%) |
Feb 14, 2022 | 43.04 | 44.25 | 42.00 | 43.45 | 2,368,014 | +0.17(+0.38%) |
Feb 11, 2022 | 42.42 | 43.64 | 41.94 | 43.28 | 1,526,569 | +1.46(+3.50%) |
Feb 10, 2022 | 41.49 | 44.20 | 41.31 | 41.82 | 1,423,182 | -0.23(-0.56%) |
Feb 09, 2022 | 41.05 | 42.20 | 41.00 | 42.05 | 995,653 | +1.05(+2.57%) |
Feb 08, 2022 | 43.37 | 43.45 | 40.40 | 41.00 | 1,694,319 | -2.45(-5.64%) |
Feb 07, 2022 | 44.13 | 44.80 | 42.72 | 43.45 | 1,493,124 | -1.47(-3.28%) |
Feb 04, 2022 | 45.25 | 47.63 | 44.26 | 44.92 | 2,369,160 | +0.40(+0.90%) |
Feb 03, 2022 | 44.43 | 45.42 | 43.48 | 44.52 | 1,372,029 | -0.69(-1.53%) |
Feb 02, 2022 | 44.67 | 45.44 | 42.95 | 45.22 | 1,448,146 | +0.48(+1.07%) |