Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.27 | 54.36 | 54.24 | 54.26 | 1,938,784 | -0.08(-0.15%) |
Apr 28, 2022 | 54.28 | 54.34 | 54.21 | 54.34 | 3,283,713 | +0.09(+0.17%) |
Apr 27, 2022 | 54.30 | 54.30 | 54.22 | 54.25 | 2,172,937 | -0.03(-0.06%) |
Apr 26, 2022 | 54.34 | 54.39 | 54.26 | 54.28 | 2,435,096 | -0.07(-0.13%) |
Apr 25, 2022 | 54.29 | 54.45 | 54.26 | 54.35 | 4,439,302 | +0.15(+0.28%) |
Apr 22, 2022 | 54.32 | 54.34 | 54.16 | 54.20 | 2,912,231 | -0.09(-0.17%) |
Apr 21, 2022 | 54.40 | 54.42 | 54.25 | 54.29 | 4,166,133 | -0.05(-0.09%) |
Apr 20, 2022 | 54.31 | 54.49 | 54.29 | 54.34 | 4,118,114 | +0.04(+0.07%) |
Apr 19, 2022 | 54.32 | 54.33 | 54.28 | 54.30 | 5,275,147 | +0.01(+0.02%) |
Apr 18, 2022 | 54.30 | 54.33 | 54.27 | 54.29 | 3,634,188 | +0.00(+0.00%) |
Apr 14, 2022 | 54.30 | 54.38 | 54.27 | 54.29 | 4,732,340 | +0.01(+0.02%) |
Apr 13, 2022 | 54.39 | 54.43 | 54.20 | 54.28 | 4,883,864 | -0.05(-0.09%) |
Apr 12, 2022 | 54.40 | 54.45 | 54.29 | 54.33 | 4,647,856 | -0.02(-0.04%) |
Apr 11, 2022 | 54.40 | 54.51 | 54.33 | 54.35 | 5,117,582 | -0.10(-0.18%) |
Apr 08, 2022 | 54.39 | 54.55 | 54.32 | 54.45 | 3,894,896 | +0.10(+0.18%) |
Apr 07, 2022 | 54.34 | 54.48 | 54.31 | 54.35 | 18,699,074 | +5.49(+11.25%) |
Apr 06, 2022 | 48.14 | 49.39 | 47.88 | 48.86 | 668,685 | +0.34(+0.70%) |
Apr 05, 2022 | 49.10 | 49.60 | 48.41 | 48.52 | 677,318 | -0.58(-1.18%) |
Apr 04, 2022 | 48.90 | 49.40 | 48.54 | 49.09 | 466,972 | +0.15(+0.31%) |
Apr 01, 2022 | 48.58 | 49.03 | 48.27 | 48.94 | 545,453 | +0.40(+0.82%) |
Mar 31, 2022 | 48.83 | 49.15 | 48.37 | 48.55 | 453,418 | -0.37(-0.75%) |
Mar 30, 2022 | 48.99 | 49.11 | 48.51 | 48.91 | 804,484 | -0.21(-0.43%) |
Mar 29, 2022 | 48.18 | 49.16 | 48.18 | 49.12 | 530,964 | +1.05(+2.18%) |
Mar 28, 2022 | 47.87 | 48.28 | 47.61 | 48.08 | 422,160 | -0.10(-0.21%) |
Mar 25, 2022 | 47.60 | 49.40 | 47.35 | 48.18 | 756,875 | +1.22(+2.59%) |
Mar 24, 2022 | 46.09 | 47.08 | 45.82 | 46.96 | 540,086 | +0.89(+1.93%) |
Mar 23, 2022 | 47.11 | 47.11 | 45.84 | 46.07 | 461,839 | -1.09(-2.30%) |
Mar 22, 2022 | 47.71 | 47.81 | 46.92 | 47.16 | 732,032 | -0.49(-1.03%) |
Mar 21, 2022 | 47.19 | 48.04 | 47.19 | 47.65 | 468,514 | +0.29(+0.61%) |
Mar 18, 2022 | 48.08 | 48.47 | 46.46 | 47.36 | 1,331,156 | -0.82(-1.70%) |
Mar 17, 2022 | 47.57 | 48.21 | 47.40 | 48.18 | 577,460 | +0.47(+0.98%) |
Mar 16, 2022 | 46.85 | 47.79 | 46.54 | 47.71 | 1,243,429 | +0.97(+2.07%) |
Mar 15, 2022 | 47.39 | 47.59 | 46.28 | 46.74 | 659,252 | -0.50(-1.06%) |
Mar 14, 2022 | 47.78 | 48.34 | 47.04 | 47.24 | 767,005 | -0.47(-0.98%) |
Mar 11, 2022 | 47.54 | 47.87 | 46.56 | 47.71 | 826,764 | +0.27(+0.57%) |
Mar 10, 2022 | 46.34 | 47.55 | 46.14 | 47.44 | 574,692 | +0.79(+1.69%) |
Mar 09, 2022 | 46.63 | 46.84 | 46.22 | 46.65 | 675,387 | +0.61(+1.32%) |
Mar 08, 2022 | 45.79 | 46.59 | 45.46 | 46.04 | 1,188,137 | +0.60(+1.32%) |
Mar 07, 2022 | 46.66 | 46.66 | 45.33 | 45.44 | 743,390 | -1.38(-2.94%) |
Mar 04, 2022 | 46.69 | 47.01 | 46.18 | 46.82 | 647,848 | -0.24(-0.51%) |
Mar 03, 2022 | 46.87 | 47.30 | 46.37 | 47.06 | 740,709 | +0.45(+0.96%) |
Mar 02, 2022 | 46.28 | 46.91 | 46.27 | 46.61 | 859,019 | +0.61(+1.32%) |
Mar 01, 2022 | 45.12 | 46.23 | 45.04 | 46.00 | 1,034,428 | +0.79(+1.74%) |
Feb 28, 2022 | 45.53 | 45.66 | 44.67 | 45.22 | 1,380,283 | -0.45(-0.98%) |
Feb 25, 2022 | 44.67 | 45.91 | 45.15 | 45.66 | 1,308,748 | +1.09(+2.45%) |
Feb 24, 2022 | 43.71 | 44.62 | 43.51 | 44.57 | 1,107,803 | -0.02(-0.04%) |
Feb 23, 2022 | 45.18 | 45.28 | 43.98 | 44.59 | 960,092 | -0.51(-1.12%) |
Feb 22, 2022 | 42.74 | 45.26 | 42.72 | 45.10 | 3,129,595 | +3.11(+7.41%) |
Feb 18, 2022 | 41.99 | 0 | -0.18(-0.42%) | |||
Feb 17, 2022 | 42.87 | 42.87 | 42.14 | 42.17 | 579,950 | -0.86(-2.01%) |
Feb 16, 2022 | 43.44 | 43.48 | 42.71 | 43.03 | 368,310 | -0.56(-1.28%) |
Feb 15, 2022 | 43.32 | 43.82 | 43.04 | 43.59 | 438,286 | +0.62(+1.43%) |
Feb 14, 2022 | 43.14 | 43.64 | 42.68 | 42.97 | 593,983 | +0.07(+0.16%) |
Feb 11, 2022 | 42.80 | 43.55 | 42.40 | 42.90 | 528,261 | -0.13(-0.30%) |
Feb 10, 2022 | 43.25 | 43.57 | 42.69 | 43.03 | 577,436 | -0.63(-1.43%) |
Feb 09, 2022 | 42.52 | 43.71 | 42.16 | 43.66 | 380,926 | +1.27(+3.00%) |
Feb 08, 2022 | 41.62 | 42.40 | 41.62 | 42.38 | 326,557 | +0.64(+1.52%) |
Feb 07, 2022 | 41.62 | 42.59 | 41.45 | 41.75 | 693,090 | +0.43(+1.03%) |
Feb 04, 2022 | 42.75 | 42.94 | 40.28 | 41.32 | 997,153 | -1.14(-2.69%) |
Feb 03, 2022 | 42.61 | 42.26 | 42.46 | 626,817 | -0.50(-1.16%) | |
Feb 02, 2022 | 43.27 | 43.63 | 42.78 | 42.96 | 422,335 | -0.37(-0.85%) |