Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.85 | 48.52 | 46.53 | 46.71 | 1,185,001 | -1.53(-3.17%) |
Apr 28, 2022 | 47.50 | 48.90 | 46.92 | 48.24 | 1,118,234 | +1.25(+2.66%) |
Apr 27, 2022 | 47.35 | 47.83 | 46.49 | 46.99 | 1,458,841 | -0.55(-1.16%) |
Apr 26, 2022 | 49.34 | 49.59 | 47.47 | 47.54 | 881,070 | -2.61(-5.20%) |
Apr 25, 2022 | 50.19 | 50.56 | 48.70 | 50.15 | 1,288,812 | -1.16(-2.26%) |
Apr 22, 2022 | 52.32 | 52.91 | 51.16 | 51.31 | 774,640 | -1.70(-3.21%) |
Apr 21, 2022 | 54.16 | 54.95 | 52.35 | 53.01 | 1,153,082 | +0.06(+0.11%) |
Apr 20, 2022 | 53.03 | 53.66 | 52.28 | 52.95 | 1,295,310 | +0.19(+0.36%) |
Apr 19, 2022 | 50.54 | 52.85 | 49.88 | 52.76 | 1,102,382 | +2.51(+5.00%) |
Apr 18, 2022 | 49.85 | 51.00 | 49.81 | 50.25 | 558,422 | -0.08(-0.16%) |
Apr 14, 2022 | 50.21 | 51.27 | 50.21 | 50.33 | 778,134 | +0.11(+0.22%) |
Apr 13, 2022 | 49.24 | 50.30 | 49.11 | 50.22 | 969,444 | +1.46(+2.99%) |
Apr 12, 2022 | 49.03 | 49.73 | 48.35 | 48.76 | 1,359,341 | +0.20(+0.41%) |
Apr 11, 2022 | 49.10 | 50.61 | 48.46 | 48.56 | 1,504,233 | -0.72(-1.46%) |
Apr 08, 2022 | 48.83 | 49.96 | 48.66 | 49.28 | 1,573,946 | +0.42(+0.86%) |
Apr 07, 2022 | 48.83 | 49.28 | 46.45 | 48.86 | 2,095,570 | +0.32(+0.66%) |
Apr 06, 2022 | 48.75 | 49.06 | 47.51 | 48.54 | 1,171,888 | -1.01(-2.04%) |
Apr 05, 2022 | 50.66 | 51.44 | 49.50 | 49.55 | 1,840,894 | -1.56(-3.05%) |
Apr 04, 2022 | 50.36 | 51.47 | 49.71 | 51.11 | 2,052,096 | +0.61(+1.21%) |
Apr 01, 2022 | 51.00 | 51.08 | 49.75 | 50.50 | 1,670,317 | +0.22(+0.44%) |
Mar 31, 2022 | 50.73 | 51.57 | 49.98 | 50.28 | 2,500,963 | -1.16(-2.26%) |
Mar 30, 2022 | 49.80 | 54.34 | 49.54 | 51.44 | 4,815,016 | -4.73(-8.42%) |
Mar 29, 2022 | 55.48 | 57.17 | 55.22 | 56.17 | 2,227,646 | +1.67(+3.06%) |
Mar 28, 2022 | 54.00 | 54.73 | 53.01 | 54.50 | 1,351,291 | +0.26(+0.48%) |
Mar 25, 2022 | 54.50 | 55.18 | 53.91 | 54.24 | 1,086,965 | -0.28(-0.51%) |
Mar 24, 2022 | 55.02 | 55.13 | 54.12 | 54.52 | 1,494,622 | -0.11(-0.20%) |
Mar 23, 2022 | 55.95 | 56.00 | 54.49 | 54.63 | 1,669,025 | -1.91(-3.38%) |
Mar 22, 2022 | 54.44 | 57.15 | 54.08 | 56.54 | 1,461,266 | +2.32(+4.28%) |
Mar 21, 2022 | 54.32 | 54.62 | 53.67 | 54.22 | 1,821,964 | -0.36(-0.66%) |
Mar 18, 2022 | 54.20 | 55.22 | 53.59 | 54.58 | 1,474,663 | -0.18(-0.33%) |
Mar 17, 2022 | 52.99 | 55.13 | 52.99 | 54.76 | 1,179,681 | +0.63(+1.16%) |
Mar 16, 2022 | 52.80 | 54.85 | 52.33 | 54.13 | 2,164,664 | +2.13(+4.10%) |
Mar 15, 2022 | 51.57 | 52.60 | 51.21 | 52.00 | 1,846,765 | +1.01(+1.98%) |
Mar 14, 2022 | 51.51 | 51.71 | 50.45 | 50.99 | 1,291,816 | -0.01(-0.02%) |
Mar 11, 2022 | 50.27 | 52.10 | 50.22 | 51.00 | 1,494,112 | +1.55(+3.13%) |
Mar 10, 2022 | 47.48 | 49.49 | 49.45 | 1,701,932 | +0.44(+0.90%) | |
Mar 09, 2022 | 51.00 | 51.94 | 48.65 | 49.01 | 2,796,059 | +0.38(+0.78%) |
Mar 08, 2022 | 45.48 | 50.05 | 45.20 | 48.63 | 4,223,174 | +4.74(+10.80%) |
Mar 07, 2022 | 47.42 | 47.73 | 43.75 | 43.89 | 3,534,207 | -3.77(-7.91%) |
Mar 04, 2022 | 50.15 | 50.50 | 46.76 | 47.66 | 3,908,572 | -3.85(-7.47%) |
Mar 03, 2022 | 54.01 | 54.10 | 50.45 | 51.51 | 2,538,230 | -2.71(-5.00%) |
Mar 02, 2022 | 53.78 | 55.61 | 52.37 | 54.22 | 2,677,161 | +1.32(+2.50%) |
Mar 01, 2022 | 54.00 | 55.04 | 51.64 | 52.90 | 3,815,130 | -1.53(-2.81%) |
Feb 28, 2022 | 57.35 | 59.26 | 52.47 | 54.43 | 25,182,064 | -8.38(-13.34%) |
Feb 25, 2022 | 61.68 | 64.16 | 62.28 | 62.81 | 2,479,851 | +1.57(+2.56%) |
Feb 24, 2022 | 61.24 | 62.32 | 58.54 | 61.24 | 3,475,838 | -2.06(-3.25%) |
Feb 23, 2022 | 64.87 | 65.76 | 63.23 | 63.30 | 1,989,364 | -0.67(-1.05%) |
Feb 22, 2022 | 65.30 | 65.98 | 63.55 | 63.97 | 2,130,369 | -1.80(-2.74%) |
Feb 18, 2022 | 65.77 | 0 | +0.22(+0.34%) | |||
Feb 17, 2022 | 66.31 | 67.25 | 65.13 | 65.55 | 1,155,180 | -0.99(-1.49%) |
Feb 16, 2022 | 64.84 | 67.01 | 64.82 | 66.54 | 1,883,454 | +1.17(+1.79%) |
Feb 15, 2022 | 64.28 | 65.60 | 63.82 | 65.37 | 1,364,070 | +3.01(+4.83%) |
Feb 14, 2022 | 62.09 | 63.62 | 61.93 | 62.36 | 1,505,157 | +0.33(+0.53%) |
Feb 11, 2022 | 64.88 | 65.80 | 61.73 | 62.03 | 1,838,115 | -3.83(-5.82%) |
Feb 10, 2022 | 66.52 | 68.57 | 65.27 | 65.86 | 2,252,297 | -1.44(-2.14%) |
Feb 09, 2022 | 66.18 | 67.47 | 66.10 | 67.30 | 1,338,300 | +2.23(+3.43%) |
Feb 08, 2022 | 63.54 | 65.56 | 63.51 | 65.07 | 947,626 | +1.96(+3.11%) |
Feb 07, 2022 | 62.79 | 64.41 | 62.70 | 63.11 | 950,014 | +0.53(+0.85%) |
Feb 04, 2022 | 61.71 | 63.11 | 61.56 | 62.58 | 686,504 | +0.50(+0.81%) |
Feb 03, 2022 | 62.74 | 63.70 | 62.03 | 62.08 | 836,001 | -1.28(-2.02%) |
Feb 02, 2022 | 64.40 | 65.12 | 63.31 | 63.36 | 1,388,881 | -1.05(-1.63%) |