Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.32 | 53.49 | 51.43 | 51.59 | 7,185,643 | -1.46(-2.76%) |
Apr 28, 2022 | 53.19 | 53.32 | 52.67 | 53.05 | 5,148,366 | -0.09(-0.16%) |
Apr 27, 2022 | 53.61 | 53.83 | 52.80 | 53.14 | 5,548,121 | -0.13(-0.25%) |
Apr 26, 2022 | 54.12 | 54.28 | 53.04 | 53.27 | 6,117,406 | -0.93(-1.71%) |
Apr 25, 2022 | 54.43 | 54.72 | 53.39 | 54.20 | 8,223,594 | -0.30(-0.54%) |
Apr 22, 2022 | 56.22 | 56.38 | 54.47 | 54.49 | 5,843,559 | -1.13(-2.03%) |
Apr 21, 2022 | 54.98 | 56.12 | 54.76 | 55.62 | 5,934,089 | +0.46(+0.83%) |
Apr 20, 2022 | 55.45 | 55.74 | 54.85 | 55.16 | 7,307,719 | -0.09(-0.16%) |
Apr 19, 2022 | 55.45 | 55.83 | 55.02 | 55.25 | 5,619,274 | -0.03(-0.05%) |
Apr 18, 2022 | 55.36 | 56.01 | 55.08 | 55.28 | 3,318,639 | -0.48(-0.86%) |
Apr 14, 2022 | 55.89 | 56.53 | 55.64 | 55.76 | 5,545,181 | -0.02(-0.03%) |
Apr 13, 2022 | 55.93 | 56.36 | 55.10 | 55.78 | 6,803,144 | -0.39(-0.70%) |
Apr 12, 2022 | 57.34 | 57.39 | 55.82 | 56.17 | 8,921,370 | -1.82(-3.13%) |
Apr 11, 2022 | 59.22 | 59.61 | 57.79 | 57.98 | 5,118,732 | -0.98(-1.65%) |
Apr 08, 2022 | 59.27 | 60.02 | 58.43 | 58.96 | 10,996,793 | +1.71(+2.99%) |
Apr 07, 2022 | 56.46 | 57.64 | 56.22 | 57.25 | 6,731,724 | +1.10(+1.96%) |
Apr 06, 2022 | 55.07 | 56.55 | 54.76 | 56.15 | 7,859,025 | +1.03(+1.87%) |
Apr 05, 2022 | 54.94 | 56.53 | 54.78 | 55.12 | 6,117,320 | +0.20(+0.37%) |
Apr 04, 2022 | 55.07 | 56.36 | 54.57 | 54.91 | 5,229,961 | -0.04(-0.07%) |
Apr 01, 2022 | 54.97 | 55.33 | 54.13 | 54.95 | 4,426,682 | +0.11(+0.19%) |
Mar 31, 2022 | 53.87 | 55.39 | 53.83 | 54.85 | 8,866,315 | +0.96(+1.77%) |
Mar 30, 2022 | 53.79 | 54.27 | 53.57 | 53.89 | 4,271,429 | -0.02(-0.04%) |
Mar 29, 2022 | 54.45 | 54.73 | 52.48 | 53.91 | 9,861,950 | -0.58(-1.07%) |
Mar 28, 2022 | 54.48 | 54.92 | 54.13 | 54.49 | 6,149,473 | +0.00(+0.00%) |
Mar 25, 2022 | 54.13 | 54.84 | 54.00 | 54.49 | 5,325,908 | +0.24(+0.44%) |
Mar 24, 2022 | 54.11 | 55.34 | 53.94 | 54.26 | 8,646,270 | +0.29(+0.53%) |
Mar 23, 2022 | 54.25 | 54.69 | 53.70 | 53.97 | 5,448,813 | -0.11(-0.21%) |
Mar 22, 2022 | 53.54 | 54.30 | 52.71 | 54.08 | 7,343,350 | +0.85(+1.60%) |
Mar 21, 2022 | 53.52 | 55.08 | 53.17 | 53.23 | 6,754,731 | -0.13(-0.25%) |
Mar 18, 2022 | 53.32 | 53.91 | 52.74 | 53.37 | 10,363,721 | +0.15(+0.29%) |
Mar 17, 2022 | 52.92 | 53.72 | 52.29 | 53.21 | 5,611,437 | +0.64(+1.22%) |
Mar 16, 2022 | 53.40 | 54.26 | 52.03 | 52.57 | 7,419,415 | -1.15(-2.14%) |
Mar 15, 2022 | 53.29 | 53.76 | 52.25 | 53.72 | 6,409,573 | +0.74(+1.39%) |
Mar 14, 2022 | 53.15 | 53.43 | 51.89 | 52.98 | 5,778,115 | -0.45(-0.84%) |
Mar 11, 2022 | 54.02 | 54.96 | 53.40 | 53.43 | 5,879,432 | -1.15(-2.10%) |
Mar 10, 2022 | 53.34 | 54.88 | 54.58 | 10,379,962 | +1.67(+3.16%) | |
Mar 09, 2022 | 52.68 | 53.59 | 52.08 | 52.91 | 10,648,510 | -0.35(-0.66%) |
Mar 08, 2022 | 54.86 | 56.25 | 53.21 | 53.26 | 11,416,847 | -2.02(-3.65%) |
Mar 07, 2022 | 55.87 | 59.83 | 54.74 | 55.28 | 24,533,284 | -1.07(-1.90%) |
Mar 04, 2022 | 51.89 | 56.39 | 51.83 | 56.35 | 22,598,272 | +3.67(+6.97%) |
Mar 03, 2022 | 49.95 | 53.06 | 49.95 | 52.68 | 28,689,158 | +5.48(+11.61%) |
Mar 02, 2022 | 45.98 | 47.31 | 45.98 | 47.20 | 10,370,563 | +0.98(+2.11%) |
Mar 01, 2022 | 46.00 | 46.61 | 45.34 | 46.22 | 12,686,428 | +1.48(+3.31%) |
Feb 28, 2022 | 43.75 | 45.10 | 43.75 | 44.74 | 9,111,242 | +0.32(+0.73%) |
Feb 25, 2022 | 43.50 | 44.60 | 43.55 | 44.42 | 6,999,054 | +1.93(+4.55%) |
Feb 24, 2022 | 42.49 | 43.32 | 41.25 | 42.49 | 7,193,934 | -0.09(-0.20%) |
Feb 23, 2022 | 43.26 | 43.39 | 42.45 | 42.57 | 4,257,495 | -0.49(-1.13%) |
Feb 22, 2022 | 43.45 | 43.83 | 42.85 | 43.06 | 5,471,111 | -0.53(-1.21%) |
Feb 18, 2022 | 43.59 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 42.40 | 43.66 | 42.40 | 43.24 | 11,657,697 | +0.63(+1.48%) |
Feb 16, 2022 | 44.20 | 44.84 | 42.31 | 42.61 | 8,802,948 | -1.76(-3.96%) |
Feb 15, 2022 | 43.77 | 44.58 | 43.32 | 44.37 | 6,046,415 | +0.69(+1.58%) |
Feb 14, 2022 | 43.97 | 44.15 | 42.74 | 43.68 | 6,066,416 | -0.35(-0.80%) |
Feb 11, 2022 | 43.25 | 44.42 | 43.15 | 44.04 | 6,542,787 | +1.05(+2.44%) |
Feb 10, 2022 | 43.10 | 43.41 | 42.68 | 42.99 | 5,042,849 | +0.02(+0.04%) |
Feb 09, 2022 | 43.10 | 43.46 | 42.77 | 42.97 | 4,069,677 | -0.33(-0.77%) |
Feb 08, 2022 | 42.68 | 43.63 | 42.48 | 43.30 | 5,296,798 | +0.79(+1.86%) |
Feb 07, 2022 | 42.85 | 43.05 | 42.04 | 42.51 | 5,305,197 | -0.10(-0.22%) |
Feb 04, 2022 | 42.82 | 42.96 | 42.17 | 42.61 | 6,296,968 | -0.32(-0.75%) |
Feb 03, 2022 | 41.94 | 43.16 | 42.93 | 6,152,299 | +0.96(+2.29%) | |
Feb 02, 2022 | 41.89 | 42.32 | 41.28 | 41.97 | 7,354,472 | -0.03(-0.07%) |