Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.70 | 48.24 | 46.81 | 47.07 | 6,244,284 | +3.81(+8.81%) |
Apr 28, 2022 | 43.04 | 43.27 | 42.10 | 43.26 | 3,087,566 | +0.63(+1.48%) |
Apr 27, 2022 | 42.25 | 43.06 | 42.19 | 42.63 | 3,816,344 | +1.03(+2.48%) |
Apr 26, 2022 | 42.36 | 42.47 | 41.56 | 41.60 | 3,664,807 | -0.84(-1.98%) |
Apr 25, 2022 | 41.33 | 42.45 | 41.19 | 42.44 | 4,554,915 | -0.22(-0.52%) |
Apr 22, 2022 | 43.15 | 43.85 | 42.36 | 42.66 | 3,443,738 | +0.07(+0.16%) |
Apr 21, 2022 | 44.39 | 44.50 | 42.37 | 42.59 | 4,729,181 | -2.26(-5.04%) |
Apr 20, 2022 | 46.35 | 46.50 | 44.75 | 44.85 | 3,768,393 | -1.72(-3.69%) |
Apr 19, 2022 | 46.13 | 46.59 | 45.45 | 46.57 | 3,828,363 | +0.19(+0.41%) |
Apr 18, 2022 | 46.28 | 46.69 | 45.82 | 46.38 | 2,273,500 | -0.47(-1.00%) |
Apr 14, 2022 | 47.32 | 47.50 | 46.77 | 46.85 | 1,954,497 | -1.17(-2.44%) |
Apr 13, 2022 | 47.28 | 48.23 | 47.02 | 48.02 | 2,486,740 | +1.70(+3.67%) |
Apr 12, 2022 | 47.30 | 47.66 | 46.12 | 46.32 | 3,194,658 | -0.65(-1.38%) |
Apr 11, 2022 | 47.55 | 48.62 | 46.84 | 46.97 | 6,043,804 | +0.24(+0.51%) |
Apr 08, 2022 | 46.59 | 47.20 | 46.50 | 46.73 | 3,020,368 | -0.24(-0.51%) |
Apr 07, 2022 | 47.70 | 47.77 | 46.68 | 46.97 | 2,720,205 | -0.59(-1.24%) |
Apr 06, 2022 | 48.29 | 48.43 | 47.13 | 47.56 | 4,623,376 | -1.06(-2.18%) |
Apr 05, 2022 | 50.08 | 50.16 | 48.55 | 48.62 | 3,537,926 | -1.74(-3.46%) |
Apr 04, 2022 | 49.67 | 50.50 | 49.39 | 50.36 | 3,843,809 | +1.22(+2.48%) |
Apr 01, 2022 | 49.50 | 50.40 | 48.63 | 49.14 | 2,832,294 | +2.72(+5.86%) |
Mar 31, 2022 | 47.60 | 47.69 | 46.30 | 46.42 | 2,832,863 | -1.91(-3.95%) |
Mar 30, 2022 | 48.65 | 49.40 | 48.09 | 48.33 | 2,269,890 | -1.05(-2.13%) |
Mar 29, 2022 | 49.12 | 50.09 | 48.88 | 49.38 | 5,332,535 | +1.96(+4.13%) |
Mar 28, 2022 | 46.55 | 47.58 | 46.45 | 47.42 | 5,205,195 | +1.74(+3.81%) |
Mar 25, 2022 | 45.84 | 46.17 | 45.01 | 45.68 | 4,759,418 | -0.53(-1.15%) |
Mar 24, 2022 | 46.86 | 48.52 | 45.82 | 46.21 | 5,546,456 | -1.65(-3.45%) |
Mar 23, 2022 | 47.01 | 48.86 | 46.20 | 47.86 | 11,082,550 | -2.75(-5.43%) |
Mar 22, 2022 | 49.85 | 50.99 | 49.68 | 50.61 | 4,281,089 | +2.60(+5.42%) |
Mar 21, 2022 | 48.32 | 48.95 | 47.03 | 48.01 | 3,723,785 | -3.69(-7.14%) |
Mar 18, 2022 | 48.07 | 52.20 | 47.80 | 51.70 | 7,336,134 | +3.12(+6.42%) |
Mar 17, 2022 | 48.84 | 49.04 | 47.27 | 48.58 | 7,022,978 | -4.02(-7.64%) |
Mar 16, 2022 | 47.20 | 52.95 | 39.38 | 52.60 | 10,796,726 | +13.18(+33.43%) |
Mar 15, 2022 | 38.11 | 40.84 | 37.92 | 39.42 | 11,953,975 | -1.34(-3.29%) |
Mar 14, 2022 | 41.40 | 42.15 | 40.13 | 40.76 | 9,845,052 | -4.00(-8.94%) |
Mar 11, 2022 | 47.23 | 47.26 | 44.60 | 44.76 | 6,249,838 | -2.45(-5.19%) |
Mar 10, 2022 | 48.16 | 48.45 | 47.20 | 47.21 | 5,172,987 | -3.54(-6.98%) |
Mar 09, 2022 | 49.82 | 50.75 | 49.52 | 50.75 | 2,188,255 | +2.05(+4.21%) |
Mar 08, 2022 | 49.12 | 49.67 | 48.39 | 48.70 | 4,996,985 | -0.15(-0.31%) |
Mar 07, 2022 | 50.40 | 50.70 | 48.71 | 48.85 | 3,526,973 | -1.54(-3.06%) |
Mar 04, 2022 | 50.72 | 51.46 | 50.08 | 50.39 | 4,110,700 | -1.81(-3.47%) |
Mar 03, 2022 | 53.15 | 53.71 | 52.02 | 52.20 | 3,116,473 | -1.75(-3.24%) |
Mar 02, 2022 | 53.95 | 54.26 | 53.34 | 53.95 | 3,853,005 | -0.62(-1.14%) |
Mar 01, 2022 | 54.30 | 55.00 | 54.06 | 54.57 | 3,330,425 | +0.78(+1.45%) |
Feb 28, 2022 | 54.34 | 55.28 | 53.31 | 53.79 | 2,956,449 | -0.70(-1.28%) |
Feb 25, 2022 | 54.95 | 55.30 | 53.85 | 54.49 | 3,446,527 | -1.09(-1.96%) |
Feb 24, 2022 | 53.52 | 55.64 | 53.39 | 55.58 | 3,438,298 | -0.24(-0.43%) |
Feb 23, 2022 | 56.78 | 57.00 | 55.53 | 55.82 | 3,633,983 | -0.52(-0.92%) |
Feb 22, 2022 | 57.05 | 57.63 | 56.29 | 56.34 | 2,746,147 | -2.76(-4.67%) |
Feb 18, 2022 | 59.10 | 0 | -1.53(-2.52%) | |||
Feb 17, 2022 | 61.00 | 61.73 | 60.21 | 60.63 | 3,098,771 | -0.38(-0.62%) |
Feb 16, 2022 | 60.64 | 61.72 | 60.57 | 61.01 | 6,194,127 | -0.06(-0.10%) |
Feb 15, 2022 | 60.49 | 61.11 | 60.36 | 61.07 | 4,995,041 | +0.93(+1.55%) |
Feb 14, 2022 | 60.15 | 60.45 | 59.53 | 60.14 | 4,309,479 | -0.06(-0.10%) |
Feb 11, 2022 | 61.23 | 61.54 | 59.90 | 60.20 | 4,206,478 | -1.13(-1.84%) |
Feb 10, 2022 | 61.11 | 62.69 | 61.10 | 61.33 | 5,069,803 | -1.64(-2.60%) |
Feb 09, 2022 | 62.04 | 63.00 | 61.95 | 62.97 | 6,214,595 | +1.41(+2.29%) |
Feb 08, 2022 | 60.55 | 61.75 | 60.51 | 61.56 | 5,175,902 | +0.61(+1.00%) |
Feb 07, 2022 | 60.83 | 61.98 | 60.55 | 60.95 | 6,642,588 | -0.90(-1.46%) |
Feb 04, 2022 | 61.06 | 62.24 | 60.81 | 61.85 | 4,811,003 | +0.17(+0.28%) |
Feb 03, 2022 | 61.37 | 62.35 | 61.68 | 7,105,647 | -0.44(-0.71%) | |
Feb 02, 2022 | 62.02 | 62.75 | 61.55 | 62.12 | 6,016,461 | -0.63(-1.00%) |