Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.37 | 48.67 | 46.94 | 47.00 | 3,142,137 | -1.79(-3.68%) |
Apr 28, 2022 | 48.20 | 48.99 | 47.55 | 48.79 | 2,704,883 | +1.20(+2.53%) |
Apr 27, 2022 | 47.61 | 48.23 | 47.35 | 47.59 | 3,737,152 | +0.05(+0.10%) |
Apr 26, 2022 | 48.68 | 48.72 | 47.53 | 47.54 | 4,141,622 | -1.43(-2.93%) |
Apr 25, 2022 | 48.38 | 48.99 | 47.88 | 48.98 | 4,345,883 | +0.32(+0.66%) |
Apr 22, 2022 | 49.90 | 49.90 | 48.61 | 48.66 | 2,964,125 | -1.34(-2.68%) |
Apr 21, 2022 | 51.26 | 51.46 | 49.89 | 49.99 | 874,834 | -0.85(-1.68%) |
Apr 20, 2022 | 51.10 | 51.22 | 50.73 | 50.85 | 794,721 | -0.05(-0.10%) |
Apr 19, 2022 | 50.00 | 50.99 | 50.00 | 50.89 | 977,113 | +0.86(+1.72%) |
Apr 18, 2022 | 49.99 | 50.25 | 49.76 | 50.03 | 2,248,719 | -0.08(-0.15%) |
Apr 14, 2022 | 50.75 | 50.89 | 50.08 | 50.11 | 927,948 | -0.62(-1.22%) |
Apr 13, 2022 | 50.06 | 50.80 | 50.03 | 50.73 | 1,391,235 | +0.65(+1.30%) |
Apr 12, 2022 | 50.63 | 50.93 | 49.89 | 50.08 | 1,379,105 | -0.14(-0.27%) |
Apr 11, 2022 | 50.62 | 50.75 | 50.17 | 50.22 | 1,971,470 | -0.81(-1.60%) |
Apr 08, 2022 | 51.13 | 51.39 | 50.84 | 51.03 | 1,263,732 | -0.16(-0.30%) |
Apr 07, 2022 | 50.92 | 51.41 | 50.55 | 51.19 | 1,323,804 | +0.17(+0.34%) |
Apr 06, 2022 | 51.12 | 51.27 | 50.63 | 51.01 | 1,912,824 | -0.57(-1.11%) |
Apr 05, 2022 | 52.19 | 52.41 | 51.46 | 51.58 | 895,823 | -0.74(-1.41%) |
Apr 04, 2022 | 51.95 | 52.34 | 51.86 | 52.32 | 1,135,783 | +0.41(+0.78%) |
Apr 01, 2022 | 51.90 | 51.95 | 51.47 | 51.91 | 1,160,496 | +0.16(+0.32%) |
Mar 31, 2022 | 52.45 | 52.52 | 51.69 | 51.75 | 1,003,705 | -0.77(-1.46%) |
Mar 30, 2022 | 52.77 | 52.85 | 52.24 | 52.51 | 896,149 | -0.42(-0.79%) |
Mar 29, 2022 | 52.56 | 52.99 | 52.35 | 52.93 | 1,539,630 | +0.78(+1.49%) |
Mar 28, 2022 | 51.74 | 52.15 | 51.45 | 52.15 | 1,758,885 | +0.36(+0.69%) |
Mar 25, 2022 | 51.68 | 51.83 | 51.29 | 51.80 | 1,046,617 | +0.21(+0.41%) |
Mar 24, 2022 | 51.12 | 51.59 | 50.94 | 51.58 | 827,316 | +0.73(+1.43%) |
Mar 23, 2022 | 51.25 | 51.43 | 50.86 | 50.86 | 1,140,808 | -0.68(-1.33%) |
Mar 22, 2022 | 51.10 | 51.64 | 51.09 | 51.54 | 915,357 | +0.61(+1.20%) |
Mar 21, 2022 | 50.93 | 51.19 | 50.50 | 50.93 | 1,725,858 | -0.06(-0.11%) |
Mar 18, 2022 | 50.23 | 51.03 | 50.15 | 50.99 | 1,270,987 | +0.63(+1.25%) |
Mar 17, 2022 | 49.47 | 50.38 | 49.40 | 50.36 | 1,253,117 | +0.67(+1.34%) |
Mar 16, 2022 | 48.94 | 49.71 | 48.45 | 49.69 | 1,718,420 | +1.17(+2.41%) |
Mar 15, 2022 | 47.76 | 48.59 | 47.65 | 48.52 | 1,555,305 | +1.01(+2.14%) |
Mar 14, 2022 | 48.04 | 48.38 | 47.36 | 47.51 | 2,474,264 | -0.43(-0.91%) |
Mar 11, 2022 | 48.88 | 49.00 | 47.92 | 47.94 | 1,434,389 | -0.71(-1.46%) |
Mar 10, 2022 | 48.33 | 48.74 | 48.04 | 48.65 | 1,493,572 | -0.20(-0.42%) |
Mar 09, 2022 | 48.52 | 49.08 | 48.34 | 48.86 | 2,116,681 | +1.33(+2.80%) |
Mar 08, 2022 | 47.80 | 48.75 | 47.36 | 47.53 | 3,528,852 | -0.29(-0.62%) |
Mar 07, 2022 | 49.25 | 49.29 | 47.80 | 47.82 | 6,240,915 | -1.51(-3.06%) |
Mar 04, 2022 | 49.43 | 49.49 | 48.84 | 49.33 | 2,800,108 | -0.50(-1.01%) |
Mar 03, 2022 | 50.47 | 50.48 | 49.61 | 49.83 | 2,339,949 | -0.37(-0.73%) |
Mar 02, 2022 | 49.56 | 50.38 | 49.43 | 50.20 | 1,808,188 | +0.91(+1.85%) |
Mar 01, 2022 | 49.87 | 50.13 | 48.95 | 49.29 | 2,180,732 | -0.76(-1.53%) |
Feb 28, 2022 | 49.54 | 50.25 | 49.41 | 50.05 | 2,610,148 | -0.06(-0.13%) |
Feb 25, 2022 | 49.18 | 50.12 | 49.24 | 50.11 | 3,139,507 | +1.09(+2.22%) |
Feb 24, 2022 | 46.88 | 49.07 | 46.83 | 49.03 | 5,745,901 | +0.84(+1.75%) |
Feb 23, 2022 | 49.36 | 49.50 | 48.11 | 48.19 | 5,876,704 | -0.91(-1.86%) |
Feb 22, 2022 | 49.35 | 49.80 | 48.67 | 49.10 | 4,257,497 | -0.55(-1.11%) |
Feb 18, 2022 | 49.65 | 0 | -0.39(-0.77%) | |||
Feb 17, 2022 | 50.82 | 50.83 | 49.96 | 50.04 | 1,371,403 | -1.16(-2.27%) |
Feb 16, 2022 | 50.92 | 51.34 | 50.66 | 51.20 | 1,227,468 | +0.05(+0.09%) |
Feb 15, 2022 | 50.77 | 51.17 | 50.77 | 51.15 | 1,584,334 | +0.89(+1.77%) |
Feb 14, 2022 | 50.36 | 50.57 | 49.85 | 50.26 | 2,140,389 | -0.18(-0.36%) |
Feb 11, 2022 | 51.45 | 51.69 | 50.24 | 50.44 | 1,835,142 | -1.01(-1.95%) |
Feb 10, 2022 | 51.66 | 52.45 | 51.18 | 51.45 | 1,457,485 | -0.87(-1.67%) |
Feb 09, 2022 | 51.98 | 52.35 | 51.96 | 52.32 | 1,435,702 | +0.82(+1.59%) |
Feb 08, 2022 | 50.99 | 51.60 | 50.80 | 51.51 | 1,165,255 | +0.47(+0.93%) |
Feb 07, 2022 | 51.28 | 51.45 | 50.87 | 51.03 | 1,100,482 | -0.14(-0.26%) |
Feb 04, 2022 | 50.82 | 51.59 | 50.54 | 51.17 | 1,241,838 | +0.34(+0.68%) |
Feb 03, 2022 | 51.29 | 50.72 | 50.82 | 1,240,996 | -1.24(-2.39%) | |
Feb 02, 2022 | 52.02 | 52.15 | 51.61 | 52.07 | 1,327,245 | +0.31(+0.60%) |