Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.63 | 45.86 | 44.15 | 44.30 | 23,817,208 | -1.19(-2.63%) |
Apr 28, 2022 | 45.39 | 45.50 | 44.57 | 45.49 | 22,119,802 | +0.38(+0.85%) |
Apr 27, 2022 | 45.26 | 46.03 | 45.05 | 45.11 | 27,147,018 | -0.57(-1.25%) |
Apr 26, 2022 | 45.96 | 46.93 | 45.67 | 45.68 | 20,181,102 | -0.82(-1.76%) |
Apr 25, 2022 | 46.18 | 46.60 | 45.18 | 46.50 | 24,309,618 | -0.09(-0.20%) |
Apr 22, 2022 | 47.69 | 47.83 | 46.54 | 46.59 | 25,370,146 | -1.27(-2.66%) |
Apr 21, 2022 | 48.69 | 48.91 | 47.76 | 47.87 | 17,537,554 | -0.43(-0.88%) |
Apr 20, 2022 | 48.57 | 49.09 | 48.10 | 48.29 | 22,574,570 | +0.16(+0.34%) |
Apr 19, 2022 | 47.96 | 48.36 | 47.75 | 48.13 | 21,981,896 | +0.55(+1.17%) |
Apr 18, 2022 | 46.24 | 48.39 | 46.18 | 47.58 | 31,221,494 | +1.26(+2.71%) |
Apr 14, 2022 | 46.07 | 47.20 | 45.73 | 46.32 | 37,430,948 | +0.71(+1.56%) |
Apr 13, 2022 | 44.82 | 45.64 | 44.75 | 45.61 | 23,310,108 | -0.17(-0.38%) |
Apr 12, 2022 | 46.02 | 46.50 | 45.52 | 45.78 | 20,616,444 | -0.19(-0.42%) |
Apr 11, 2022 | 46.19 | 47.52 | 45.82 | 45.97 | 22,967,910 | -0.30(-0.65%) |
Apr 08, 2022 | 45.33 | 46.66 | 45.32 | 46.27 | 29,525,590 | +0.77(+1.70%) |
Apr 07, 2022 | 45.98 | 46.02 | 44.60 | 45.50 | 31,538,048 | -0.45(-0.99%) |
Apr 06, 2022 | 46.39 | 46.47 | 45.84 | 45.96 | 28,220,420 | -0.95(-2.04%) |
Apr 05, 2022 | 47.35 | 47.73 | 46.77 | 46.91 | 25,351,592 | -1.11(-2.31%) |
Apr 04, 2022 | 47.52 | 48.20 | 46.98 | 48.02 | 32,225,990 | +0.43(+0.90%) |
Apr 01, 2022 | 48.63 | 48.88 | 47.08 | 47.59 | 44,171,000 | -0.97(-2.00%) |
Mar 31, 2022 | 49.58 | 49.89 | 48.53 | 48.57 | 32,090,668 | -1.43(-2.86%) |
Mar 30, 2022 | 50.94 | 51.34 | 49.61 | 49.99 | 35,477,592 | -1.36(-2.66%) |
Mar 29, 2022 | 52.10 | 52.20 | 51.05 | 51.36 | 23,706,966 | +0.50(+0.98%) |
Mar 28, 2022 | 51.11 | 51.19 | 49.78 | 50.86 | 28,082,774 | -0.75(-1.45%) |
Mar 25, 2022 | 51.41 | 52.05 | 51.33 | 51.60 | 23,316,720 | +0.29(+0.57%) |
Mar 24, 2022 | 51.49 | 51.51 | 51.11 | 51.31 | 18,435,196 | +0.06(+0.12%) |
Mar 23, 2022 | 51.95 | 52.30 | 50.93 | 51.25 | 25,360,212 | -1.05(-2.00%) |
Mar 22, 2022 | 52.59 | 52.98 | 52.12 | 52.30 | 25,731,406 | +0.47(+0.91%) |
Mar 21, 2022 | 52.60 | 52.60 | 51.61 | 51.82 | 23,814,318 | -0.34(-0.65%) |
Mar 18, 2022 | 51.79 | 52.41 | 51.60 | 52.16 | 33,975,592 | +0.05(+0.10%) |
Mar 17, 2022 | 50.67 | 52.11 | 50.05 | 52.10 | 23,564,032 | +0.45(+0.86%) |
Mar 16, 2022 | 50.94 | 52.33 | 50.90 | 51.66 | 34,801,784 | +1.54(+3.07%) |
Mar 15, 2022 | 49.53 | 50.58 | 49.43 | 50.12 | 22,809,342 | +0.80(+1.62%) |
Mar 14, 2022 | 49.75 | 50.27 | 48.96 | 49.32 | 27,512,368 | +0.06(+0.13%) |
Mar 11, 2022 | 50.36 | 50.65 | 49.18 | 49.26 | 22,734,636 | -0.65(-1.31%) |
Mar 10, 2022 | 50.04 | 49.07 | 49.91 | 35,110,100 | -0.97(-1.91%) | |
Mar 09, 2022 | 51.75 | 52.10 | 50.76 | 50.89 | 35,970,312 | +0.98(+1.97%) |
Mar 08, 2022 | 51.44 | 52.10 | 49.80 | 49.90 | 48,219,292 | -0.62(-1.22%) |
Mar 07, 2022 | 50.05 | 51.18 | 49.18 | 50.52 | 54,632,184 | -0.95(-1.84%) |
Mar 04, 2022 | 50.85 | 51.53 | 50.19 | 51.47 | 59,777,184 | -0.94(-1.79%) |
Mar 03, 2022 | 53.43 | 53.65 | 51.83 | 52.40 | 59,384,440 | -1.76(-3.26%) |
Mar 02, 2022 | 51.81 | 54.44 | 50.87 | 54.17 | 66,231,064 | +0.88(+1.66%) |
Mar 01, 2022 | 53.11 | 53.95 | 52.68 | 53.29 | 56,483,516 | -0.58(-1.08%) |
Feb 28, 2022 | 54.51 | 54.95 | 53.11 | 53.87 | 52,953,272 | -2.50(-4.44%) |
Feb 25, 2022 | 55.76 | 57.20 | 56.09 | 56.37 | 33,555,976 | +1.19(+2.16%) |
Feb 24, 2022 | 55.02 | 55.53 | 53.08 | 55.18 | 51,065,704 | -2.32(-4.03%) |
Feb 23, 2022 | 58.59 | 58.90 | 57.33 | 57.50 | 19,298,582 | -0.61(-1.05%) |
Feb 22, 2022 | 57.36 | 58.54 | 57.36 | 58.11 | 20,950,274 | -0.23(-0.39%) |
Feb 18, 2022 | 58.33 | 0 | -0.52(-0.88%) | |||
Feb 17, 2022 | 60.33 | 60.61 | 58.39 | 58.85 | 25,546,432 | -2.04(-3.35%) |
Feb 16, 2022 | 60.52 | 61.33 | 60.42 | 60.89 | 14,353,908 | -0.05(-0.07%) |
Feb 15, 2022 | 61.08 | 61.37 | 60.51 | 60.94 | 17,047,342 | +0.49(+0.81%) |
Feb 14, 2022 | 60.82 | 61.14 | 59.86 | 60.44 | 26,985,610 | -0.63(-1.03%) |
Feb 11, 2022 | 61.16 | 62.85 | 60.57 | 61.07 | 29,936,166 | -0.32(-0.52%) |
Feb 10, 2022 | 61.80 | 62.35 | 61.14 | 61.39 | 24,761,074 | -0.31(-0.50%) |
Feb 09, 2022 | 61.31 | 62.01 | 61.06 | 61.70 | 22,980,388 | +0.65(+1.07%) |
Feb 08, 2022 | 60.99 | 61.82 | 60.57 | 61.05 | 25,497,406 | +0.69(+1.15%) |
Feb 07, 2022 | 60.11 | 60.74 | 59.57 | 60.35 | 22,075,952 | +0.25(+0.42%) |
Feb 04, 2022 | 59.15 | 60.63 | 58.97 | 60.10 | 25,734,682 | +1.21(+2.05%) |
Feb 03, 2022 | 59.79 | 58.68 | 58.89 | 20,179,432 | -0.88(-1.46%) | |
Feb 02, 2022 | 59.87 | 60.28 | 59.17 | 59.76 | 20,016,336 | -0.30(-0.50%) |