Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.06 | 45.97 | 44.09 | 44.25 | 1,477,045 | -0.95(-2.09%) |
Apr 28, 2022 | 43.32 | 45.37 | 43.15 | 45.20 | 1,457,565 | +1.97(+4.55%) |
Apr 27, 2022 | 44.02 | 44.79 | 42.50 | 43.23 | 4,162,928 | -1.10(-2.48%) |
Apr 26, 2022 | 47.10 | 47.38 | 44.19 | 44.33 | 3,196,928 | -3.16(-6.65%) |
Apr 25, 2022 | 46.79 | 47.56 | 46.22 | 47.49 | 2,184,732 | +0.14(+0.29%) |
Apr 22, 2022 | 47.86 | 48.09 | 46.87 | 47.35 | 2,198,659 | -0.75(-1.56%) |
Apr 21, 2022 | 48.88 | 49.10 | 47.73 | 48.10 | 3,879,987 | -0.03(-0.06%) |
Apr 20, 2022 | 47.47 | 48.58 | 47.38 | 48.13 | 1,477,286 | +1.12(+2.38%) |
Apr 19, 2022 | 46.04 | 47.19 | 46.00 | 47.01 | 823,316 | +1.24(+2.70%) |
Apr 18, 2022 | 45.84 | 46.33 | 45.56 | 45.77 | 1,531,279 | -0.41(-0.89%) |
Apr 14, 2022 | 47.03 | 47.57 | 46.14 | 46.18 | 1,719,621 | -0.74(-1.58%) |
Apr 13, 2022 | 46.70 | 47.12 | 46.59 | 46.92 | 941,063 | +0.24(+0.52%) |
Apr 12, 2022 | 47.14 | 47.89 | 46.46 | 46.68 | 1,500,157 | -0.25(-0.54%) |
Apr 11, 2022 | 46.07 | 47.50 | 46.03 | 46.93 | 1,689,765 | +0.38(+0.82%) |
Apr 08, 2022 | 46.87 | 47.31 | 46.36 | 46.55 | 1,086,800 | -0.47(-0.99%) |
Apr 07, 2022 | 47.10 | 47.33 | 45.98 | 47.02 | 3,338,202 | -0.33(-0.70%) |
Apr 06, 2022 | 47.41 | 47.56 | 46.77 | 47.35 | 1,611,283 | -0.73(-1.52%) |
Apr 05, 2022 | 49.35 | 49.82 | 47.93 | 48.08 | 1,333,511 | -1.62(-3.25%) |
Apr 04, 2022 | 49.13 | 49.96 | 49.12 | 49.70 | 911,111 | +0.43(+0.87%) |
Apr 01, 2022 | 50.29 | 50.39 | 48.89 | 49.27 | 1,146,518 | -0.28(-0.57%) |
Mar 31, 2022 | 50.33 | 50.69 | 49.56 | 49.56 | 1,819,705 | -1.13(-2.23%) |
Mar 30, 2022 | 51.41 | 52.04 | 50.61 | 50.69 | 1,392,580 | -1.10(-2.13%) |
Mar 29, 2022 | 50.49 | 51.79 | 49.85 | 51.79 | 3,444,351 | +2.43(+4.92%) |
Mar 28, 2022 | 49.66 | 49.70 | 48.67 | 49.36 | 2,072,063 | -0.51(-1.02%) |
Mar 25, 2022 | 49.81 | 49.97 | 49.38 | 49.87 | 1,967,528 | +0.07(+0.14%) |
Mar 24, 2022 | 50.00 | 50.00 | 49.37 | 49.80 | 2,609,493 | +0.14(+0.27%) |
Mar 23, 2022 | 50.89 | 50.89 | 49.50 | 49.66 | 2,361,478 | -1.70(-3.30%) |
Mar 22, 2022 | 51.85 | 51.87 | 51.11 | 51.36 | 3,338,140 | +0.00(+0.00%) |
Mar 21, 2022 | 51.90 | 52.06 | 50.92 | 51.36 | 1,996,411 | -0.73(-1.40%) |
Mar 18, 2022 | 52.54 | 52.90 | 52.02 | 52.09 | 2,615,874 | -0.68(-1.29%) |
Mar 17, 2022 | 51.75 | 52.77 | 51.43 | 52.77 | 909,118 | +0.89(+1.71%) |
Mar 16, 2022 | 51.41 | 52.98 | 51.13 | 51.89 | 1,670,837 | +0.97(+1.91%) |
Mar 15, 2022 | 50.70 | 51.09 | 49.89 | 50.91 | 1,796,632 | +0.38(+0.75%) |
Mar 14, 2022 | 51.45 | 51.50 | 49.96 | 50.53 | 1,198,000 | -0.57(-1.13%) |
Mar 11, 2022 | 52.01 | 52.45 | 51.10 | 51.11 | 849,931 | -0.66(-1.28%) |
Mar 10, 2022 | 51.58 | 52.19 | 50.78 | 51.77 | 1,619,353 | -0.56(-1.06%) |
Mar 09, 2022 | 55.06 | 55.67 | 51.81 | 52.32 | 2,776,120 | -1.40(-2.61%) |
Mar 08, 2022 | 52.41 | 54.65 | 52.10 | 53.73 | 3,309,595 | +1.71(+3.28%) |
Mar 07, 2022 | 54.04 | 54.42 | 51.95 | 52.02 | 5,524,517 | -2.07(-3.82%) |
Mar 04, 2022 | 54.96 | 55.41 | 53.66 | 54.09 | 4,278,815 | -1.77(-3.18%) |
Mar 03, 2022 | 56.58 | 56.86 | 55.41 | 55.86 | 1,312,945 | -0.43(-0.76%) |
Mar 02, 2022 | 55.73 | 56.52 | 55.41 | 56.29 | 1,091,996 | +0.91(+1.64%) |
Mar 01, 2022 | 56.17 | 56.42 | 54.98 | 55.38 | 3,866,974 | -1.05(-1.86%) |
Feb 28, 2022 | 56.49 | 57.30 | 56.29 | 56.44 | 1,508,936 | -1.00(-1.75%) |
Feb 25, 2022 | 55.83 | 57.50 | 56.04 | 57.44 | 665,438 | +1.49(+2.67%) |
Feb 24, 2022 | 53.48 | 56.24 | 53.32 | 55.95 | 1,507,449 | +0.79(+1.43%) |
Feb 23, 2022 | 55.68 | 55.93 | 55.04 | 55.16 | 1,563,586 | -0.28(-0.51%) |
Feb 22, 2022 | 55.30 | 56.06 | 54.83 | 55.44 | 1,277,926 | -0.25(-0.45%) |
Feb 18, 2022 | 55.70 | 0 | -0.52(-0.92%) | |||
Feb 17, 2022 | 57.21 | 57.66 | 56.02 | 56.21 | 927,763 | -1.46(-2.53%) |
Feb 16, 2022 | 56.61 | 58.01 | 56.51 | 57.67 | 793,919 | +0.57(+0.99%) |
Feb 15, 2022 | 55.99 | 57.17 | 55.68 | 57.11 | 873,913 | +1.83(+3.31%) |
Feb 14, 2022 | 55.51 | 56.04 | 54.58 | 55.28 | 1,076,674 | +0.74(+1.36%) |
Feb 11, 2022 | 55.72 | 55.96 | 53.94 | 54.54 | 1,581,492 | -1.05(-1.89%) |
Feb 10, 2022 | 55.89 | 57.49 | 55.21 | 55.59 | 674,068 | -1.23(-2.16%) |
Feb 09, 2022 | 56.03 | 56.90 | 55.50 | 56.82 | 1,515,168 | +1.63(+2.95%) |
Feb 08, 2022 | 53.99 | 55.31 | 53.99 | 55.19 | 1,238,420 | +1.00(+1.85%) |
Feb 07, 2022 | 53.72 | 54.83 | 53.70 | 54.19 | 1,462,103 | +0.30(+0.56%) |
Feb 04, 2022 | 53.83 | 54.37 | 52.68 | 53.88 | 1,192,518 | -0.22(-0.41%) |
Feb 03, 2022 | 54.86 | 56.06 | 54.10 | 54.11 | 1,301,192 | -1.76(-3.16%) |
Feb 02, 2022 | 56.11 | 56.57 | 54.59 | 55.87 | 1,811,174 | +0.06(+0.10%) |