Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.36 | 51.62 | 50.20 | 50.36 | 1,812,497 | -0.89(-1.74%) |
Apr 28, 2022 | 50.42 | 51.35 | 50.00 | 51.25 | 1,488,796 | +0.81(+1.60%) |
Apr 27, 2022 | 50.39 | 51.19 | 49.61 | 50.44 | 1,203,455 | +0.06(+0.11%) |
Apr 26, 2022 | 50.52 | 50.91 | 50.17 | 50.39 | 1,117,527 | -0.25(-0.50%) |
Apr 25, 2022 | 50.00 | 50.68 | 48.86 | 50.64 | 1,444,175 | +0.62(+1.25%) |
Apr 22, 2022 | 51.63 | 51.80 | 49.97 | 50.02 | 1,233,225 | -1.95(-3.76%) |
Apr 21, 2022 | 52.97 | 53.44 | 51.90 | 51.97 | 1,512,916 | -0.85(-1.60%) |
Apr 20, 2022 | 52.16 | 53.18 | 52.05 | 52.81 | 1,295,178 | +0.85(+1.63%) |
Apr 19, 2022 | 51.91 | 52.37 | 51.82 | 51.97 | 1,070,916 | +0.22(+0.43%) |
Apr 18, 2022 | 51.82 | 52.46 | 51.48 | 51.75 | 1,614,755 | +0.02(+0.04%) |
Apr 14, 2022 | 50.69 | 51.91 | 50.69 | 51.73 | 2,508,389 | +1.23(+2.43%) |
Apr 13, 2022 | 49.96 | 50.75 | 49.89 | 50.50 | 1,358,648 | +0.58(+1.16%) |
Apr 12, 2022 | 49.19 | 49.99 | 48.97 | 49.92 | 1,398,372 | +0.77(+1.57%) |
Apr 11, 2022 | 48.19 | 49.89 | 48.18 | 49.15 | 1,311,428 | +1.19(+2.48%) |
Apr 08, 2022 | 47.37 | 48.13 | 47.06 | 47.96 | 1,222,801 | +1.00(+2.12%) |
Apr 07, 2022 | 47.12 | 47.32 | 46.29 | 46.96 | 1,631,532 | -0.25(-0.53%) |
Apr 06, 2022 | 47.72 | 48.05 | 46.99 | 47.22 | 1,473,164 | -0.59(-1.23%) |
Apr 05, 2022 | 48.08 | 48.74 | 47.71 | 47.80 | 1,389,761 | -0.63(-1.31%) |
Apr 04, 2022 | 48.60 | 48.72 | 47.21 | 48.43 | 1,470,900 | -0.33(-0.67%) |
Apr 01, 2022 | 49.66 | 49.81 | 47.92 | 48.76 | 1,279,052 | -0.89(-1.80%) |
Mar 31, 2022 | 50.17 | 50.69 | 49.63 | 49.65 | 1,248,342 | -0.86(-1.69%) |
Mar 30, 2022 | 50.18 | 50.51 | 50.11 | 50.51 | 925,260 | +0.21(+0.43%) |
Mar 29, 2022 | 50.11 | 50.84 | 49.48 | 50.29 | 974,304 | +0.67(+1.35%) |
Mar 28, 2022 | 50.19 | 50.19 | 49.08 | 49.62 | 912,424 | -0.57(-1.13%) |
Mar 25, 2022 | 49.31 | 50.22 | 49.24 | 50.19 | 782,241 | +0.97(+1.97%) |
Mar 24, 2022 | 48.95 | 49.23 | 48.68 | 49.22 | 783,172 | +0.39(+0.80%) |
Mar 23, 2022 | 49.34 | 49.66 | 48.82 | 48.83 | 1,007,753 | -0.35(-0.72%) |
Mar 22, 2022 | 49.30 | 49.43 | 48.52 | 49.19 | 946,550 | +0.21(+0.44%) |
Mar 21, 2022 | 49.45 | 50.15 | 48.82 | 48.97 | 1,537,290 | -0.29(-0.59%) |
Mar 18, 2022 | 48.65 | 49.40 | 48.10 | 49.26 | 2,796,350 | +0.53(+1.09%) |
Mar 17, 2022 | 48.35 | 49.00 | 47.74 | 48.73 | 1,293,708 | +0.24(+0.50%) |
Mar 16, 2022 | 47.57 | 48.55 | 47.32 | 48.49 | 1,510,384 | +1.19(+2.52%) |
Mar 15, 2022 | 47.57 | 47.79 | 46.84 | 47.30 | 1,314,531 | +0.04(+0.08%) |
Mar 14, 2022 | 47.90 | 47.94 | 46.77 | 47.26 | 1,430,262 | -0.01(-0.02%) |
Mar 11, 2022 | 47.21 | 47.98 | 47.21 | 47.27 | 1,542,706 | +0.45(+0.95%) |
Mar 10, 2022 | 48.29 | 48.46 | 46.53 | 46.82 | 2,119,736 | -1.99(-4.08%) |
Mar 09, 2022 | 49.22 | 50.05 | 48.23 | 48.82 | 2,993,794 | +0.49(+1.02%) |
Mar 08, 2022 | 48.47 | 49.17 | 47.33 | 48.32 | 3,649,392 | +0.36(+0.76%) |
Mar 07, 2022 | 46.87 | 48.77 | 46.77 | 47.96 | 3,670,832 | +0.64(+1.36%) |
Mar 04, 2022 | 46.42 | 47.35 | 46.18 | 47.32 | 2,069,790 | +0.12(+0.26%) |
Mar 03, 2022 | 47.65 | 47.87 | 46.84 | 47.20 | 1,307,601 | -0.08(-0.18%) |
Mar 02, 2022 | 46.72 | 47.51 | 46.41 | 47.28 | 2,415,284 | +0.75(+1.61%) |
Mar 01, 2022 | 47.79 | 48.06 | 45.35 | 46.53 | 3,054,285 | -1.64(-3.41%) |
Feb 28, 2022 | 47.37 | 48.29 | 47.22 | 48.18 | 2,118,049 | -0.68(-1.40%) |
Feb 25, 2022 | 46.25 | 48.89 | 47.79 | 48.86 | 3,958,846 | +3.23(+7.08%) |
Feb 24, 2022 | 47.02 | 47.02 | 43.98 | 45.63 | 3,902,860 | -1.28(-2.74%) |
Feb 23, 2022 | 45.47 | 47.31 | 44.58 | 46.91 | 4,755,925 | +2.05(+4.57%) |
Feb 22, 2022 | 45.07 | 45.40 | 44.81 | 44.86 | 2,647,981 | -0.38(-0.84%) |
Feb 18, 2022 | 45.24 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 45.37 | 45.57 | 44.73 | 45.01 | 1,147,699 | -0.64(-1.40%) |
Feb 16, 2022 | 45.66 | 46.50 | 45.38 | 45.65 | 1,003,495 | -0.07(-0.16%) |
Feb 15, 2022 | 45.65 | 46.32 | 45.50 | 45.72 | 1,055,020 | +0.10(+0.22%) |
Feb 14, 2022 | 46.23 | 46.27 | 44.95 | 45.62 | 1,265,508 | -0.35(-0.76%) |
Feb 11, 2022 | 45.41 | 46.16 | 45.29 | 45.97 | 1,442,973 | +0.52(+1.14%) |
Feb 10, 2022 | 45.17 | 45.89 | 44.94 | 45.45 | 1,471,224 | +0.12(+0.26%) |
Feb 09, 2022 | 44.92 | 45.61 | 44.88 | 45.33 | 1,244,391 | +0.65(+1.45%) |
Feb 08, 2022 | 44.24 | 45.18 | 44.11 | 44.69 | 1,731,037 | +0.89(+2.02%) |
Feb 07, 2022 | 44.26 | 44.41 | 43.72 | 43.80 | 1,270,603 | -0.25(-0.57%) |
Feb 04, 2022 | 44.79 | 44.93 | 43.71 | 44.05 | 1,798,727 | -1.02(-2.27%) |
Feb 03, 2022 | 44.84 | 45.50 | 45.07 | 1,474,415 | +0.29(+0.64%) | |
Feb 02, 2022 | 44.49 | 44.86 | 44.09 | 44.79 | 1,281,452 | +0.25(+0.56%) |