Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.43 | 45.58 | 43.88 | 44.01 | 9,743,387 | -1.34(-2.96%) |
Apr 28, 2022 | 45.43 | 45.55 | 44.77 | 45.35 | 9,068,777 | +0.36(+0.81%) |
Apr 27, 2022 | 45.13 | 45.42 | 44.70 | 44.99 | 8,601,250 | -0.35(-0.78%) |
Apr 26, 2022 | 45.38 | 46.28 | 45.25 | 45.34 | 7,158,006 | -0.73(-1.59%) |
Apr 25, 2022 | 45.76 | 46.20 | 44.83 | 46.08 | 9,268,780 | +0.01(+0.02%) |
Apr 22, 2022 | 47.65 | 47.67 | 46.01 | 46.07 | 6,952,178 | -1.64(-3.44%) |
Apr 21, 2022 | 48.58 | 48.83 | 47.47 | 47.71 | 7,442,231 | -0.37(-0.77%) |
Apr 20, 2022 | 48.44 | 48.70 | 47.95 | 48.08 | 8,803,533 | +0.15(+0.32%) |
Apr 19, 2022 | 48.12 | 48.33 | 47.51 | 47.93 | 8,503,645 | +0.13(+0.27%) |
Apr 18, 2022 | 47.68 | 48.71 | 47.46 | 47.80 | 9,343,232 | +0.03(+0.06%) |
Apr 14, 2022 | 47.07 | 48.35 | 46.61 | 47.77 | 11,942,838 | +1.90(+4.15%) |
Apr 13, 2022 | 45.52 | 46.07 | 45.12 | 45.87 | 11,900,919 | -0.19(-0.41%) |
Apr 12, 2022 | 46.49 | 47.27 | 45.80 | 46.06 | 8,151,447 | -0.82(-1.74%) |
Apr 11, 2022 | 47.07 | 47.94 | 46.85 | 46.88 | 9,435,912 | -0.48(-1.01%) |
Apr 08, 2022 | 47.32 | 47.67 | 46.34 | 47.36 | 11,005,798 | -0.30(-0.63%) |
Apr 07, 2022 | 48.21 | 48.33 | 47.12 | 47.65 | 9,550,543 | -0.35(-0.74%) |
Apr 06, 2022 | 47.73 | 48.28 | 47.63 | 48.01 | 9,156,883 | -0.03(-0.06%) |
Apr 05, 2022 | 47.36 | 48.67 | 47.30 | 48.04 | 8,131,753 | +0.31(+0.65%) |
Apr 04, 2022 | 47.62 | 48.19 | 47.06 | 47.73 | 6,197,894 | -0.22(-0.45%) |
Apr 01, 2022 | 48.62 | 48.74 | 47.55 | 47.94 | 8,291,292 | -0.23(-0.47%) |
Mar 31, 2022 | 49.87 | 50.17 | 48.16 | 48.17 | 10,494,251 | -1.84(-3.68%) |
Mar 30, 2022 | 51.38 | 51.43 | 49.72 | 50.01 | 8,724,385 | -1.11(-2.18%) |
Mar 29, 2022 | 51.87 | 52.07 | 50.82 | 51.13 | 6,899,080 | +0.14(+0.28%) |
Mar 28, 2022 | 50.97 | 51.20 | 50.22 | 50.98 | 7,655,816 | -0.37(-0.72%) |
Mar 25, 2022 | 50.60 | 51.41 | 50.43 | 51.35 | 4,538,074 | +0.96(+1.91%) |
Mar 24, 2022 | 50.18 | 50.57 | 50.01 | 50.39 | 7,185,422 | +0.18(+0.36%) |
Mar 23, 2022 | 50.86 | 51.17 | 50.16 | 50.21 | 7,181,827 | -1.05(-2.05%) |
Mar 22, 2022 | 51.41 | 51.94 | 51.03 | 51.26 | 5,303,699 | +0.77(+1.53%) |
Mar 21, 2022 | 50.50 | 51.16 | 50.03 | 50.49 | 9,378,151 | -0.33(-0.65%) |
Mar 18, 2022 | 50.92 | 51.00 | 50.02 | 50.82 | 20,551,566 | -0.11(-0.21%) |
Mar 17, 2022 | 49.90 | 50.95 | 49.45 | 50.93 | 7,737,275 | +0.33(+0.66%) |
Mar 16, 2022 | 49.73 | 50.65 | 49.60 | 50.60 | 10,115,367 | +1.69(+3.46%) |
Mar 15, 2022 | 49.01 | 49.15 | 48.06 | 48.91 | 8,460,974 | +0.40(+0.83%) |
Mar 14, 2022 | 47.96 | 49.13 | 47.82 | 48.50 | 10,206,073 | +1.17(+2.47%) |
Mar 11, 2022 | 47.95 | 48.73 | 47.30 | 47.33 | 8,269,938 | -0.31(-0.64%) |
Mar 10, 2022 | 48.37 | 48.78 | 47.14 | 47.64 | 11,871,476 | -1.37(-2.79%) |
Mar 09, 2022 | 49.46 | 49.92 | 48.72 | 49.00 | 8,695,844 | +1.13(+2.37%) |
Mar 08, 2022 | 48.37 | 49.20 | 47.52 | 47.87 | 10,955,704 | +0.13(+0.28%) |
Mar 07, 2022 | 49.32 | 49.41 | 47.73 | 47.74 | 11,569,047 | -1.93(-3.89%) |
Mar 04, 2022 | 49.37 | 49.70 | 48.83 | 49.67 | 8,645,253 | -0.95(-1.88%) |
Mar 03, 2022 | 50.78 | 51.18 | 50.29 | 50.62 | 9,211,357 | +0.07(+0.14%) |
Mar 02, 2022 | 49.06 | 50.81 | 49.06 | 50.55 | 10,081,575 | +2.13(+4.40%) |
Mar 01, 2022 | 50.15 | 50.47 | 48.14 | 48.42 | 14,646,780 | -2.41(-4.74%) |
Feb 28, 2022 | 49.94 | 50.96 | 49.83 | 50.83 | 10,569,094 | -0.72(-1.40%) |
Feb 25, 2022 | 50.15 | 51.65 | 50.62 | 51.55 | 11,134,291 | +1.81(+3.63%) |
Feb 24, 2022 | 49.21 | 49.88 | 48.34 | 49.74 | 13,036,223 | -1.19(-2.33%) |
Feb 23, 2022 | 52.38 | 52.42 | 50.74 | 50.93 | 9,522,943 | -1.03(-1.99%) |
Feb 22, 2022 | 51.51 | 52.35 | 51.10 | 51.96 | 8,296,251 | +0.63(+1.23%) |
Feb 18, 2022 | 51.33 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 52.20 | 52.34 | 51.25 | 51.36 | 5,251,800 | -1.32(-2.51%) |
Feb 16, 2022 | 52.18 | 53.12 | 52.18 | 52.68 | 4,442,833 | -0.01(-0.02%) |
Feb 15, 2022 | 52.55 | 53.00 | 52.30 | 52.69 | 4,721,656 | +0.67(+1.28%) |
Feb 14, 2022 | 52.59 | 52.91 | 51.48 | 52.02 | 8,097,503 | -0.61(-1.16%) |
Feb 11, 2022 | 52.91 | 53.87 | 52.32 | 52.64 | 8,154,055 | -0.59(-1.11%) |
Feb 10, 2022 | 53.64 | 54.16 | 53.05 | 53.23 | 7,734,029 | -0.49(-0.90%) |
Feb 09, 2022 | 53.66 | 53.92 | 53.43 | 53.71 | 6,593,906 | +0.15(+0.29%) |
Feb 08, 2022 | 54.12 | 54.39 | 53.04 | 53.56 | 12,295,860 | -0.13(-0.25%) |
Feb 07, 2022 | 53.68 | 53.89 | 53.13 | 53.70 | 6,510,681 | +0.03(+0.05%) |
Feb 04, 2022 | 53.27 | 54.15 | 53.02 | 53.67 | 5,903,613 | +0.49(+0.93%) |
Feb 03, 2022 | 53.88 | 53.02 | 53.18 | 5,349,683 | -0.56(-1.04%) | |
Feb 02, 2022 | 53.00 | 53.89 | 52.81 | 53.73 | 8,567,575 | +0.45(+0.84%) |