Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.95 | 53.70 | 51.96 | 52.29 | 3,687,769 | -0.64(-1.21%) |
Apr 28, 2022 | 52.86 | 53.41 | 50.73 | 52.93 | 4,075,262 | +0.92(+1.77%) |
Apr 27, 2022 | 51.62 | 52.43 | 50.54 | 52.01 | 3,418,929 | +0.76(+1.48%) |
Apr 26, 2022 | 52.20 | 52.72 | 51.02 | 51.25 | 3,486,966 | -0.59(-1.14%) |
Apr 25, 2022 | 52.01 | 52.42 | 50.37 | 51.84 | 5,553,891 | -2.14(-3.96%) |
Apr 22, 2022 | 55.51 | 55.63 | 53.73 | 53.98 | 3,882,769 | -1.93(-3.45%) |
Apr 21, 2022 | 58.70 | 59.67 | 55.70 | 55.91 | 4,023,831 | -2.22(-3.82%) |
Apr 20, 2022 | 57.04 | 58.53 | 57.04 | 58.13 | 2,906,570 | +1.56(+2.76%) |
Apr 19, 2022 | 56.28 | 57.06 | 55.92 | 56.57 | 2,207,982 | -0.22(-0.39%) |
Apr 18, 2022 | 55.98 | 57.26 | 55.96 | 56.79 | 3,033,580 | +1.19(+2.14%) |
Apr 14, 2022 | 55.10 | 55.65 | 55.02 | 55.59 | 2,248,906 | +0.28(+0.50%) |
Apr 13, 2022 | 54.75 | 55.39 | 54.21 | 55.32 | 2,508,067 | +0.83(+1.52%) |
Apr 12, 2022 | 53.93 | 54.75 | 53.60 | 54.49 | 3,231,202 | +1.71(+3.23%) |
Apr 11, 2022 | 53.77 | 53.98 | 52.54 | 52.78 | 3,357,610 | -1.54(-2.83%) |
Apr 08, 2022 | 53.53 | 54.35 | 53.39 | 54.32 | 2,831,315 | +1.02(+1.92%) |
Apr 07, 2022 | 52.68 | 53.30 | 52.10 | 53.30 | 3,049,032 | +0.68(+1.28%) |
Apr 06, 2022 | 53.30 | 53.65 | 51.88 | 52.62 | 3,595,611 | -0.29(-0.54%) |
Apr 05, 2022 | 54.45 | 55.31 | 52.80 | 52.91 | 3,247,083 | -1.19(-2.20%) |
Apr 04, 2022 | 53.85 | 54.15 | 53.12 | 54.10 | 3,648,419 | +0.80(+1.51%) |
Apr 01, 2022 | 52.26 | 53.60 | 52.22 | 53.30 | 3,537,429 | +0.91(+1.74%) |
Mar 31, 2022 | 52.64 | 53.42 | 52.33 | 52.38 | 2,735,489 | -0.63(-1.18%) |
Mar 30, 2022 | 53.25 | 54.01 | 52.41 | 53.01 | 2,899,396 | +0.36(+0.69%) |
Mar 29, 2022 | 51.55 | 52.69 | 50.57 | 52.65 | 3,432,180 | +0.01(+0.02%) |
Mar 28, 2022 | 52.72 | 53.06 | 52.03 | 52.64 | 3,020,034 | -1.22(-2.26%) |
Mar 25, 2022 | 52.83 | 54.17 | 52.72 | 53.85 | 2,745,135 | +0.60(+1.13%) |
Mar 24, 2022 | 53.45 | 53.69 | 52.80 | 53.25 | 2,522,065 | -0.20(-0.38%) |
Mar 23, 2022 | 53.08 | 53.89 | 52.90 | 53.46 | 3,056,743 | +1.28(+2.45%) |
Mar 22, 2022 | 52.92 | 52.97 | 51.70 | 52.18 | 2,910,237 | -0.70(-1.33%) |
Mar 21, 2022 | 52.29 | 52.98 | 51.99 | 52.88 | 3,780,320 | +1.54(+3.00%) |
Mar 18, 2022 | 51.55 | 52.15 | 51.25 | 51.34 | 2,960,844 | -0.48(-0.93%) |
Mar 17, 2022 | 50.45 | 51.91 | 50.24 | 51.83 | 8,956,452 | +2.73(+5.56%) |
Mar 16, 2022 | 48.90 | 49.10 | 48.13 | 49.10 | 4,056,116 | +0.86(+1.78%) |
Mar 15, 2022 | 45.95 | 48.54 | 45.71 | 48.24 | 8,490,413 | -0.03(-0.07%) |
Mar 14, 2022 | 50.29 | 50.49 | 47.63 | 48.27 | 6,756,745 | -2.54(-4.99%) |
Mar 11, 2022 | 49.63 | 51.12 | 49.49 | 50.81 | 3,427,257 | +0.56(+1.11%) |
Mar 10, 2022 | 48.46 | 50.41 | 50.25 | 5,201,473 | +1.92(+3.97%) | |
Mar 09, 2022 | 48.80 | 49.75 | 47.65 | 48.33 | 5,291,300 | -1.49(-3.00%) |
Mar 08, 2022 | 50.38 | 51.59 | 48.95 | 49.82 | 7,085,517 | +0.10(+0.20%) |
Mar 07, 2022 | 49.80 | 50.12 | 49.20 | 49.72 | 6,884,392 | +0.51(+1.03%) |
Mar 04, 2022 | 48.06 | 49.48 | 47.96 | 49.21 | 5,738,485 | +1.52(+3.18%) |
Mar 03, 2022 | 47.59 | 50.61 | 47.23 | 47.69 | 6,267,046 | -0.38(-0.80%) |
Mar 02, 2022 | 47.46 | 48.65 | 47.33 | 48.08 | 6,032,722 | +1.36(+2.91%) |
Mar 01, 2022 | 47.35 | 47.46 | 46.10 | 46.72 | 5,665,653 | +0.13(+0.29%) |
Feb 28, 2022 | 45.69 | 46.71 | 45.45 | 46.58 | 6,125,604 | +0.89(+1.95%) |
Feb 25, 2022 | 43.86 | 45.80 | 44.29 | 45.69 | 6,452,456 | +1.90(+4.34%) |
Feb 24, 2022 | 44.22 | 44.22 | 42.63 | 43.79 | 3,879,898 | +0.25(+0.57%) |
Feb 23, 2022 | 44.04 | 44.55 | 43.35 | 43.54 | 3,241,222 | +0.00(+0.00%) |
Feb 22, 2022 | 44.36 | 44.61 | 42.85 | 43.54 | 7,263,136 | +0.26(+0.60%) |
Feb 18, 2022 | 43.28 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 44.81 | 45.67 | 44.60 | 44.98 | 2,688,444 | -0.13(-0.30%) |
Feb 16, 2022 | 44.36 | 45.65 | 44.29 | 45.12 | 4,360,278 | +1.15(+2.62%) |
Feb 15, 2022 | 42.74 | 43.98 | 42.71 | 43.96 | 2,848,301 | +0.03(+0.08%) |
Feb 14, 2022 | 44.11 | 44.31 | 43.34 | 43.93 | 3,208,031 | -0.33(-0.74%) |
Feb 11, 2022 | 43.47 | 44.41 | 43.11 | 44.26 | 2,942,335 | +1.17(+2.71%) |
Feb 10, 2022 | 42.65 | 43.91 | 42.50 | 43.09 | 3,190,864 | +0.26(+0.60%) |
Feb 09, 2022 | 42.40 | 43.40 | 42.34 | 42.83 | 3,483,997 | +0.62(+1.46%) |
Feb 08, 2022 | 44.31 | 44.31 | 41.82 | 42.21 | 8,819,185 | -2.32(-5.21%) |
Feb 07, 2022 | 44.54 | 45.07 | 43.83 | 44.53 | 3,559,975 | -0.17(-0.37%) |
Feb 04, 2022 | 44.29 | 45.38 | 44.21 | 44.70 | 4,295,882 | +0.69(+1.57%) |
Feb 03, 2022 | 43.77 | 44.45 | 44.01 | 3,409,346 | -0.07(-0.15%) | |
Feb 02, 2022 | 43.75 | 44.24 | 43.32 | 44.07 | 3,257,974 | +0.28(+0.65%) |