Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.95 | 48.38 | 47.17 | 47.25 | 860,095 | -0.61(-1.27%) |
Apr 28, 2022 | 47.22 | 48.07 | 47.17 | 47.86 | 1,075,222 | +0.80(+1.70%) |
Apr 27, 2022 | 47.59 | 47.86 | 46.84 | 47.06 | 1,152,228 | -0.73(-1.53%) |
Apr 26, 2022 | 47.92 | 48.57 | 47.65 | 47.79 | 1,202,224 | -0.53(-1.09%) |
Apr 25, 2022 | 48.01 | 48.50 | 47.24 | 48.31 | 1,055,860 | -0.14(-0.28%) |
Apr 22, 2022 | 49.58 | 49.69 | 48.40 | 48.45 | 1,045,093 | -1.56(-3.12%) |
Apr 21, 2022 | 50.80 | 51.11 | 49.83 | 50.01 | 1,103,851 | -0.42(-0.83%) |
Apr 20, 2022 | 50.07 | 50.83 | 49.96 | 50.43 | 1,002,827 | +0.98(+1.99%) |
Apr 19, 2022 | 49.30 | 49.46 | 49.06 | 49.45 | 642,343 | +0.37(+0.75%) |
Apr 18, 2022 | 48.96 | 49.25 | 48.86 | 49.08 | 628,796 | +0.08(+0.17%) |
Apr 14, 2022 | 49.17 | 49.42 | 48.90 | 49.00 | 835,001 | -0.18(-0.37%) |
Apr 13, 2022 | 48.91 | 49.19 | 48.33 | 49.18 | 980,560 | +0.10(+0.21%) |
Apr 12, 2022 | 49.54 | 49.79 | 48.80 | 49.07 | 1,194,648 | -0.39(-0.79%) |
Apr 11, 2022 | 49.90 | 50.24 | 49.39 | 49.46 | 1,743,791 | -0.42(-0.84%) |
Apr 08, 2022 | 49.64 | 50.39 | 49.64 | 49.88 | 2,144,428 | +0.23(+0.46%) |
Apr 07, 2022 | 50.23 | 50.23 | 49.29 | 49.65 | 2,016,156 | -0.61(-1.22%) |
Apr 06, 2022 | 51.33 | 51.36 | 50.10 | 50.26 | 1,755,432 | -1.18(-2.28%) |
Apr 05, 2022 | 52.02 | 52.27 | 51.37 | 51.44 | 874,077 | -0.53(-1.02%) |
Apr 04, 2022 | 51.71 | 52.12 | 51.52 | 51.97 | 918,308 | +0.28(+0.54%) |
Apr 01, 2022 | 52.33 | 52.49 | 51.42 | 51.69 | 722,905 | -0.32(-0.62%) |
Mar 31, 2022 | 53.16 | 53.16 | 51.95 | 52.01 | 1,233,090 | -1.12(-2.11%) |
Mar 30, 2022 | 53.60 | 53.83 | 52.98 | 53.13 | 961,069 | -0.31(-0.58%) |
Mar 29, 2022 | 53.85 | 54.03 | 53.20 | 53.44 | 909,843 | +0.06(+0.11%) |
Mar 28, 2022 | 54.00 | 54.00 | 53.12 | 53.38 | 1,255,278 | -0.75(-1.38%) |
Mar 25, 2022 | 53.77 | 54.25 | 53.55 | 54.13 | 3,247,992 | +0.65(+1.21%) |
Mar 24, 2022 | 53.76 | 53.99 | 53.35 | 53.48 | 3,525,938 | +0.07(+0.13%) |
Mar 23, 2022 | 54.72 | 54.78 | 53.38 | 53.41 | 1,672,164 | -1.68(-3.05%) |
Mar 22, 2022 | 55.45 | 55.53 | 54.83 | 55.09 | 2,410,731 | +0.15(+0.28%) |
Mar 21, 2022 | 54.95 | 55.06 | 54.61 | 54.94 | 843,291 | +0.19(+0.34%) |
Mar 18, 2022 | 53.99 | 54.86 | 53.95 | 54.75 | 1,883,307 | +0.51(+0.95%) |
Mar 17, 2022 | 53.46 | 54.24 | 53.46 | 54.24 | 985,449 | +0.53(+0.99%) |
Mar 16, 2022 | 53.02 | 53.74 | 52.69 | 53.71 | 1,417,311 | +1.11(+2.10%) |
Mar 15, 2022 | 52.40 | 52.64 | 51.86 | 52.60 | 998,654 | +0.20(+0.39%) |
Mar 14, 2022 | 52.98 | 53.18 | 52.15 | 52.40 | 981,575 | -0.21(-0.39%) |
Mar 11, 2022 | 52.89 | 53.44 | 52.57 | 52.61 | 933,018 | -0.03(-0.06%) |
Mar 10, 2022 | 52.24 | 52.78 | 51.98 | 52.64 | 939,775 | +0.16(+0.31%) |
Mar 09, 2022 | 52.02 | 52.76 | 51.87 | 52.48 | 1,022,118 | +1.42(+2.78%) |
Mar 08, 2022 | 51.82 | 52.18 | 50.62 | 51.06 | 1,742,414 | -0.43(-0.84%) |
Mar 07, 2022 | 52.27 | 52.72 | 51.45 | 51.49 | 1,288,431 | -1.44(-2.72%) |
Mar 04, 2022 | 52.37 | 52.98 | 52.04 | 52.93 | 1,779,436 | -0.30(-0.56%) |
Mar 03, 2022 | 53.60 | 53.91 | 52.90 | 53.23 | 971,247 | -0.35(-0.65%) |
Mar 02, 2022 | 52.61 | 53.75 | 52.57 | 53.58 | 1,432,922 | +1.50(+2.88%) |
Mar 01, 2022 | 53.16 | 53.41 | 51.92 | 52.08 | 1,624,698 | -1.26(-2.37%) |
Feb 28, 2022 | 53.42 | 53.75 | 52.77 | 53.34 | 1,324,839 | -1.00(-1.84%) |
Feb 25, 2022 | 52.62 | 54.42 | 53.19 | 54.34 | 2,433,733 | +3.35(+6.57%) |
Feb 24, 2022 | 51.34 | 51.53 | 50.22 | 50.99 | 2,116,605 | -2.07(-3.90%) |
Feb 23, 2022 | 53.64 | 54.01 | 52.93 | 53.06 | 1,414,188 | -0.30(-0.57%) |
Feb 22, 2022 | 52.86 | 53.43 | 52.72 | 53.37 | 1,192,274 | +0.25(+0.47%) |
Feb 18, 2022 | 53.12 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.03 | 54.18 | 53.37 | 53.40 | 1,009,205 | -0.81(-1.49%) |
Feb 16, 2022 | 53.86 | 54.52 | 53.86 | 54.21 | 677,941 | +0.23(+0.42%) |
Feb 15, 2022 | 53.84 | 54.01 | 53.41 | 53.99 | 1,010,684 | +0.46(+0.87%) |
Feb 14, 2022 | 54.05 | 54.05 | 53.22 | 53.52 | 786,672 | -0.49(-0.90%) |
Feb 11, 2022 | 54.09 | 54.76 | 53.69 | 54.01 | 729,801 | -0.14(-0.25%) |
Feb 10, 2022 | 54.61 | 55.08 | 54.02 | 54.14 | 696,191 | -0.79(-1.44%) |
Feb 09, 2022 | 55.42 | 55.46 | 54.79 | 54.93 | 1,111,955 | -0.35(-0.63%) |
Feb 08, 2022 | 54.96 | 55.61 | 54.95 | 55.28 | 992,139 | +0.36(+0.66%) |
Feb 07, 2022 | 54.34 | 54.95 | 54.29 | 54.91 | 812,890 | +0.73(+1.36%) |
Feb 04, 2022 | 54.03 | 54.44 | 53.89 | 54.18 | 735,493 | -0.04(-0.07%) |
Feb 03, 2022 | 54.37 | 54.49 | 54.22 | 1,067,503 | -0.26(-0.48%) | |
Feb 02, 2022 | 54.04 | 54.65 | 53.68 | 54.48 | 1,487,907 | +0.82(+1.53%) |