Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.21 | 52.47 | 51.03 | 51.19 | 1,783,152 | -0.91(-1.74%) |
Apr 28, 2022 | 51.24 | 52.20 | 50.82 | 52.10 | 1,464,693 | +0.82(+1.60%) |
Apr 27, 2022 | 51.22 | 52.03 | 50.42 | 51.27 | 1,183,971 | +0.06(+0.11%) |
Apr 26, 2022 | 51.35 | 51.75 | 51.00 | 51.22 | 1,099,435 | -0.26(-0.50%) |
Apr 25, 2022 | 50.82 | 51.51 | 49.67 | 51.47 | 1,420,793 | +0.63(+1.25%) |
Apr 22, 2022 | 52.48 | 52.65 | 50.79 | 50.84 | 1,213,259 | -1.99(-3.76%) |
Apr 21, 2022 | 53.84 | 54.32 | 52.76 | 52.82 | 1,488,421 | -0.86(-1.60%) |
Apr 20, 2022 | 53.02 | 54.05 | 52.91 | 53.68 | 1,274,209 | +0.86(+1.63%) |
Apr 19, 2022 | 52.77 | 53.23 | 52.67 | 52.82 | 1,053,577 | +0.23(+0.43%) |
Apr 18, 2022 | 52.67 | 53.32 | 52.32 | 52.60 | 1,588,612 | +0.02(+0.04%) |
Apr 14, 2022 | 51.53 | 52.77 | 51.53 | 52.58 | 2,467,777 | +1.25(+2.43%) |
Apr 13, 2022 | 50.78 | 51.59 | 50.72 | 51.33 | 1,336,651 | +0.59(+1.16%) |
Apr 12, 2022 | 50.00 | 50.81 | 49.78 | 50.74 | 1,375,732 | +0.78(+1.57%) |
Apr 11, 2022 | 48.99 | 50.72 | 48.98 | 49.96 | 1,290,195 | +1.21(+2.48%) |
Apr 08, 2022 | 48.15 | 48.92 | 47.83 | 48.75 | 1,203,003 | +1.01(+2.12%) |
Apr 07, 2022 | 47.90 | 48.10 | 47.06 | 47.74 | 1,605,117 | -0.26(-0.53%) |
Apr 06, 2022 | 48.50 | 48.84 | 47.77 | 47.99 | 1,449,313 | -0.60(-1.23%) |
Apr 05, 2022 | 48.87 | 49.54 | 48.49 | 48.59 | 1,367,260 | -0.64(-1.31%) |
Apr 04, 2022 | 49.40 | 49.52 | 47.98 | 49.23 | 1,447,086 | -0.33(-0.67%) |
Apr 01, 2022 | 50.48 | 50.63 | 48.71 | 49.56 | 1,258,344 | -0.91(-1.80%) |
Mar 31, 2022 | 51.00 | 51.53 | 50.45 | 50.47 | 1,228,132 | -0.87(-1.69%) |
Mar 30, 2022 | 51.01 | 51.34 | 50.93 | 51.34 | 910,280 | +0.22(+0.43%) |
Mar 29, 2022 | 50.93 | 51.68 | 50.30 | 51.12 | 958,530 | +0.68(+1.35%) |
Mar 28, 2022 | 51.02 | 51.02 | 49.89 | 50.44 | 897,652 | -0.58(-1.13%) |
Mar 25, 2022 | 50.12 | 51.04 | 50.05 | 51.02 | 769,576 | +0.98(+1.97%) |
Mar 24, 2022 | 49.76 | 50.04 | 49.48 | 50.03 | 770,492 | +0.40(+0.80%) |
Mar 23, 2022 | 50.15 | 50.48 | 49.63 | 49.64 | 991,437 | -0.36(-0.72%) |
Mar 22, 2022 | 50.11 | 50.24 | 49.32 | 50.00 | 931,225 | +0.22(+0.44%) |
Mar 21, 2022 | 50.26 | 50.98 | 49.63 | 49.78 | 1,512,401 | -0.29(-0.59%) |
Mar 18, 2022 | 49.45 | 50.21 | 48.89 | 50.07 | 2,751,077 | +0.54(+1.09%) |
Mar 17, 2022 | 49.15 | 49.81 | 48.53 | 49.53 | 1,272,763 | +0.25(+0.50%) |
Mar 16, 2022 | 48.35 | 49.34 | 48.10 | 49.29 | 1,485,931 | +1.21(+2.52%) |
Mar 15, 2022 | 48.35 | 48.57 | 47.61 | 48.08 | 1,293,249 | +0.04(+0.08%) |
Mar 14, 2022 | 48.69 | 48.73 | 47.54 | 48.04 | 1,407,106 | -0.01(-0.02%) |
Mar 11, 2022 | 47.98 | 48.77 | 47.98 | 48.05 | 1,517,729 | +0.45(+0.95%) |
Mar 10, 2022 | 49.09 | 49.26 | 47.30 | 47.60 | 2,085,417 | -2.02(-4.08%) |
Mar 09, 2022 | 50.03 | 50.88 | 49.02 | 49.62 | 2,945,324 | +0.50(+1.02%) |
Mar 08, 2022 | 49.27 | 49.98 | 48.11 | 49.12 | 3,590,307 | +0.37(+0.76%) |
Mar 07, 2022 | 47.64 | 49.57 | 47.54 | 48.75 | 3,611,401 | +0.65(+1.36%) |
Mar 04, 2022 | 47.18 | 48.13 | 46.94 | 48.10 | 2,036,279 | +0.12(+0.26%) |
Mar 03, 2022 | 48.43 | 48.65 | 47.61 | 47.97 | 1,286,430 | -0.08(-0.18%) |
Mar 02, 2022 | 47.49 | 48.29 | 47.18 | 48.06 | 2,376,180 | +0.76(+1.61%) |
Mar 01, 2022 | 48.57 | 48.86 | 46.10 | 47.30 | 3,004,836 | -1.67(-3.41%) |
Feb 28, 2022 | 48.15 | 49.08 | 47.99 | 48.97 | 2,083,757 | -0.69(-1.40%) |
Feb 25, 2022 | 47.01 | 49.69 | 48.57 | 49.66 | 3,894,751 | +3.28(+7.08%) |
Feb 24, 2022 | 47.80 | 47.80 | 44.71 | 46.38 | 3,839,672 | -1.30(-2.74%) |
Feb 23, 2022 | 46.22 | 48.09 | 45.32 | 47.68 | 4,678,926 | +2.08(+4.57%) |
Feb 22, 2022 | 45.82 | 46.14 | 45.55 | 45.60 | 2,605,110 | -0.38(-0.84%) |
Feb 18, 2022 | 45.98 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 46.12 | 46.32 | 45.47 | 45.75 | 1,129,117 | -0.65(-1.40%) |
Feb 16, 2022 | 46.41 | 47.27 | 46.12 | 46.40 | 987,248 | -0.08(-0.16%) |
Feb 15, 2022 | 46.40 | 47.08 | 46.25 | 46.47 | 1,037,939 | +0.10(+0.22%) |
Feb 14, 2022 | 46.99 | 47.03 | 45.69 | 46.37 | 1,245,019 | -0.36(-0.76%) |
Feb 11, 2022 | 46.15 | 46.92 | 46.04 | 46.73 | 1,419,611 | +0.53(+1.14%) |
Feb 10, 2022 | 45.91 | 46.64 | 45.68 | 46.20 | 1,447,405 | +0.12(+0.26%) |
Feb 09, 2022 | 45.66 | 46.36 | 45.62 | 46.08 | 1,224,244 | +0.66(+1.45%) |
Feb 08, 2022 | 44.97 | 45.93 | 44.84 | 45.42 | 1,703,012 | +0.90(+2.02%) |
Feb 07, 2022 | 44.99 | 45.14 | 44.43 | 44.52 | 1,250,032 | -0.25(-0.57%) |
Feb 04, 2022 | 45.52 | 45.67 | 44.43 | 44.77 | 1,769,605 | -1.04(-2.27%) |
Feb 03, 2022 | 45.58 | 46.25 | 45.82 | 1,450,544 | +0.29(+0.64%) | |
Feb 02, 2022 | 45.22 | 45.60 | 44.82 | 45.52 | 1,260,705 | +0.25(+0.56%) |