Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.30 | 49.45 | 48.03 | 48.13 | 2,903,806 | -1.51(-3.05%) |
Apr 28, 2022 | 49.02 | 49.80 | 48.70 | 49.64 | 2,159,493 | +0.90(+1.85%) |
Apr 27, 2022 | 48.66 | 49.24 | 48.51 | 48.74 | 3,400,338 | +0.17(+0.35%) |
Apr 26, 2022 | 49.28 | 49.57 | 48.56 | 48.57 | 3,390,118 | -1.04(-2.09%) |
Apr 25, 2022 | 49.16 | 49.69 | 48.52 | 49.61 | 2,942,618 | +0.26(+0.52%) |
Apr 22, 2022 | 50.43 | 50.44 | 49.27 | 49.35 | 2,558,086 | -1.24(-2.45%) |
Apr 21, 2022 | 51.37 | 51.51 | 50.49 | 50.59 | 3,560,361 | -0.49(-0.97%) |
Apr 20, 2022 | 50.93 | 51.31 | 50.92 | 51.08 | 2,434,725 | +0.42(+0.83%) |
Apr 19, 2022 | 50.01 | 50.75 | 50.01 | 50.66 | 2,294,868 | +0.68(+1.37%) |
Apr 18, 2022 | 49.83 | 50.26 | 49.76 | 49.98 | 1,837,075 | -0.05(-0.09%) |
Apr 14, 2022 | 50.44 | 50.66 | 50.01 | 50.03 | 1,755,208 | -0.36(-0.72%) |
Apr 13, 2022 | 50.03 | 50.42 | 49.97 | 50.39 | 1,755,521 | +0.29(+0.59%) |
Apr 12, 2022 | 50.45 | 50.79 | 49.92 | 50.09 | 2,153,993 | -0.20(-0.40%) |
Apr 11, 2022 | 50.66 | 50.87 | 50.22 | 50.29 | 1,802,328 | -0.54(-1.07%) |
Apr 08, 2022 | 50.71 | 51.07 | 50.59 | 50.83 | 2,563,665 | +0.05(+0.09%) |
Apr 07, 2022 | 50.41 | 50.95 | 50.23 | 50.79 | 2,834,503 | +0.30(+0.60%) |
Apr 06, 2022 | 50.23 | 50.63 | 50.16 | 50.48 | 1,716,783 | -0.09(-0.17%) |
Apr 05, 2022 | 50.75 | 51.15 | 50.43 | 50.57 | 1,467,859 | -0.34(-0.67%) |
Apr 04, 2022 | 50.82 | 50.95 | 50.47 | 50.91 | 2,011,953 | +0.03(+0.06%) |
Apr 01, 2022 | 51.01 | 51.01 | 50.43 | 50.88 | 2,249,578 | +0.07(+0.13%) |
Mar 31, 2022 | 51.41 | 51.58 | 50.79 | 50.81 | 1,804,839 | -0.74(-1.44%) |
Mar 30, 2022 | 51.75 | 51.87 | 51.33 | 51.56 | 1,802,818 | -0.27(-0.51%) |
Mar 29, 2022 | 51.73 | 51.90 | 51.40 | 51.82 | 1,986,773 | +0.53(+1.04%) |
Mar 28, 2022 | 51.09 | 51.31 | 50.77 | 51.29 | 1,827,939 | +0.12(+0.24%) |
Mar 25, 2022 | 50.92 | 51.24 | 50.82 | 51.17 | 1,761,278 | +0.38(+0.75%) |
Mar 24, 2022 | 50.45 | 50.81 | 50.31 | 50.79 | 1,600,549 | +0.58(+1.16%) |
Mar 23, 2022 | 50.72 | 50.73 | 50.20 | 50.20 | 1,627,866 | -0.68(-1.34%) |
Mar 22, 2022 | 50.80 | 51.00 | 50.72 | 50.89 | 1,817,339 | +0.36(+0.71%) |
Mar 21, 2022 | 50.69 | 50.94 | 50.26 | 50.53 | 1,614,457 | -0.11(-0.22%) |
Mar 18, 2022 | 50.27 | 50.67 | 50.03 | 50.64 | 3,228,755 | +0.27(+0.55%) |
Mar 17, 2022 | 49.69 | 50.38 | 49.66 | 50.37 | 3,911,274 | +0.46(+0.93%) |
Mar 16, 2022 | 49.49 | 49.91 | 48.98 | 49.90 | 3,616,276 | +0.68(+1.39%) |
Mar 15, 2022 | 48.64 | 49.30 | 48.59 | 49.22 | 2,009,236 | +0.90(+1.86%) |
Mar 14, 2022 | 48.51 | 48.98 | 48.18 | 48.32 | 1,740,331 | +0.07(+0.14%) |
Mar 11, 2022 | 48.83 | 49.06 | 48.18 | 48.25 | 2,173,370 | -0.34(-0.70%) |
Mar 10, 2022 | 48.33 | 48.69 | 48.10 | 48.59 | 2,399,295 | -0.28(-0.58%) |
Mar 09, 2022 | 48.87 | 49.19 | 48.63 | 48.88 | 2,509,288 | +0.92(+1.91%) |
Mar 08, 2022 | 48.59 | 49.12 | 47.94 | 47.96 | 3,083,242 | -0.56(-1.15%) |
Mar 07, 2022 | 49.49 | 49.52 | 48.51 | 48.52 | 2,853,972 | -1.15(-2.31%) |
Mar 04, 2022 | 49.25 | 49.69 | 49.11 | 49.66 | 2,567,338 | -0.12(-0.25%) |
Mar 03, 2022 | 49.98 | 50.20 | 49.49 | 49.79 | 4,360,587 | +0.04(+0.08%) |
Mar 02, 2022 | 49.04 | 49.93 | 49.01 | 49.75 | 3,554,892 | +0.96(+1.96%) |
Mar 01, 2022 | 49.36 | 49.63 | 48.51 | 48.79 | 2,714,158 | -0.84(-1.70%) |
Feb 28, 2022 | 49.13 | 49.75 | 49.01 | 49.64 | 2,503,244 | -0.27(-0.55%) |
Feb 25, 2022 | 48.75 | 50.00 | 49.11 | 49.91 | 2,482,603 | +1.38(+2.85%) |
Feb 24, 2022 | 47.59 | 48.60 | 47.37 | 48.53 | 5,386,695 | -0.03(-0.06%) |
Feb 23, 2022 | 49.52 | 49.58 | 48.47 | 48.56 | 2,528,779 | -0.68(-1.38%) |
Feb 22, 2022 | 49.49 | 49.75 | 48.90 | 49.24 | 3,372,512 | -0.43(-0.86%) |
Feb 18, 2022 | 49.66 | 0 | -0.17(-0.34%) | |||
Feb 17, 2022 | 50.30 | 50.30 | 49.75 | 49.84 | 1,995,002 | -0.76(-1.50%) |
Feb 16, 2022 | 50.33 | 50.74 | 50.19 | 50.59 | 2,856,976 | +0.04(+0.07%) |
Feb 15, 2022 | 50.41 | 50.66 | 50.32 | 50.55 | 1,684,023 | +0.60(+1.19%) |
Feb 14, 2022 | 50.19 | 50.31 | 49.55 | 49.96 | 3,631,311 | -0.27(-0.55%) |
Feb 11, 2022 | 50.92 | 51.18 | 50.08 | 50.23 | 3,018,568 | -0.68(-1.34%) |
Feb 10, 2022 | 51.24 | 51.76 | 50.71 | 50.91 | 2,236,528 | -0.84(-1.63%) |
Feb 09, 2022 | 51.64 | 51.81 | 51.60 | 51.76 | 3,281,019 | +0.47(+0.92%) |
Feb 08, 2022 | 50.95 | 51.40 | 50.85 | 51.28 | 2,458,351 | +0.43(+0.84%) |
Feb 07, 2022 | 51.00 | 51.17 | 50.74 | 50.86 | 1,828,975 | -0.07(-0.13%) |
Feb 04, 2022 | 50.75 | 51.27 | 50.47 | 50.92 | 2,251,599 | -0.09(-0.17%) |
Feb 03, 2022 | 51.44 | 50.94 | 51.01 | 3,849,236 | -0.67(-1.30%) | |
Feb 02, 2022 | 51.17 | 51.75 | 51.11 | 51.68 | 3,140,559 | +0.46(+0.91%) |