Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.10 | 51.44 | 49.10 | 49.48 | 8,765,539 | -1.76(-3.44%) |
Apr 28, 2022 | 50.01 | 51.51 | 49.70 | 51.24 | 6,301,024 | +1.63(+3.28%) |
Apr 27, 2022 | 50.50 | 51.36 | 49.56 | 49.61 | 5,147,503 | -0.99(-1.96%) |
Apr 26, 2022 | 51.07 | 51.43 | 50.02 | 50.61 | 5,195,758 | -0.51(-0.99%) |
Apr 25, 2022 | 50.44 | 51.34 | 50.23 | 51.11 | 5,774,798 | +0.44(+0.87%) |
Apr 22, 2022 | 52.04 | 52.25 | 50.59 | 50.67 | 5,157,069 | -1.52(-2.92%) |
Apr 21, 2022 | 52.64 | 53.24 | 51.98 | 52.20 | 4,625,959 | -0.09(-0.16%) |
Apr 20, 2022 | 52.72 | 52.76 | 52.19 | 52.28 | 5,181,045 | -0.30(-0.56%) |
Apr 19, 2022 | 51.62 | 52.63 | 51.62 | 52.58 | 4,929,872 | +0.58(+1.12%) |
Apr 18, 2022 | 51.30 | 52.18 | 51.15 | 52.00 | 4,318,239 | +0.39(+0.76%) |
Apr 14, 2022 | 52.61 | 52.86 | 51.44 | 51.61 | 4,671,586 | -0.92(-1.76%) |
Apr 13, 2022 | 51.55 | 52.86 | 51.43 | 52.53 | 3,973,682 | +0.84(+1.62%) |
Apr 12, 2022 | 52.73 | 53.16 | 51.58 | 51.69 | 4,183,956 | -0.62(-1.18%) |
Apr 11, 2022 | 51.81 | 53.59 | 51.81 | 52.31 | 4,304,096 | -0.13(-0.25%) |
Apr 08, 2022 | 51.94 | 52.84 | 51.58 | 52.45 | 3,932,171 | +0.62(+1.20%) |
Apr 07, 2022 | 51.35 | 52.26 | 50.99 | 51.83 | 5,245,061 | +0.25(+0.48%) |
Apr 06, 2022 | 53.21 | 53.51 | 50.97 | 51.58 | 6,672,898 | -2.17(-4.04%) |
Apr 05, 2022 | 54.02 | 55.02 | 53.35 | 53.75 | 5,288,674 | -0.31(-0.58%) |
Apr 04, 2022 | 55.35 | 55.63 | 53.84 | 54.07 | 6,980,750 | -0.93(-1.70%) |
Apr 01, 2022 | 55.15 | 55.59 | 54.61 | 55.00 | 5,194,081 | +0.43(+0.79%) |
Mar 31, 2022 | 56.38 | 56.38 | 54.55 | 54.57 | 9,842,658 | -2.00(-3.54%) |
Mar 30, 2022 | 56.92 | 57.51 | 56.34 | 56.57 | 6,235,858 | -0.81(-1.41%) |
Mar 29, 2022 | 56.59 | 57.55 | 56.59 | 57.38 | 5,604,398 | +1.36(+2.43%) |
Mar 28, 2022 | 54.72 | 56.07 | 54.26 | 56.02 | 7,508,812 | +1.30(+2.37%) |
Mar 25, 2022 | 54.69 | 55.32 | 54.28 | 54.72 | 6,548,445 | +0.18(+0.33%) |
Mar 24, 2022 | 53.12 | 54.69 | 52.93 | 54.54 | 7,232,741 | +1.55(+2.93%) |
Mar 23, 2022 | 52.82 | 53.43 | 52.08 | 52.99 | 5,591,548 | -0.14(-0.27%) |
Mar 22, 2022 | 52.40 | 53.62 | 52.37 | 53.13 | 7,944,535 | +0.41(+0.78%) |
Mar 21, 2022 | 52.97 | 53.60 | 52.30 | 52.72 | 6,210,168 | -0.67(-1.25%) |
Mar 18, 2022 | 52.51 | 54.01 | 52.51 | 53.39 | 11,110,352 | +0.33(+0.63%) |
Mar 17, 2022 | 51.73 | 53.24 | 51.52 | 53.06 | 6,268,504 | +0.86(+1.64%) |
Mar 16, 2022 | 51.26 | 52.32 | 50.59 | 52.20 | 7,934,182 | +0.79(+1.54%) |
Mar 15, 2022 | 50.04 | 52.00 | 49.77 | 51.41 | 9,367,323 | +1.76(+3.55%) |
Mar 14, 2022 | 47.84 | 50.75 | 47.66 | 49.64 | 9,658,832 | +1.93(+4.06%) |
Mar 11, 2022 | 50.42 | 50.42 | 47.65 | 47.71 | 9,671,947 | -2.19(-4.39%) |
Mar 10, 2022 | 50.53 | 52.87 | 48.87 | 49.90 | 19,858,720 | -0.67(-1.32%) |
Mar 09, 2022 | 51.40 | 51.40 | 50.13 | 50.57 | 10,754,009 | -0.04(-0.08%) |
Mar 08, 2022 | 52.14 | 53.08 | 50.54 | 50.61 | 10,055,023 | -1.45(-2.79%) |
Mar 07, 2022 | 52.67 | 53.59 | 51.95 | 52.06 | 10,495,665 | -0.77(-1.46%) |
Mar 04, 2022 | 51.53 | 53.57 | 51.34 | 52.83 | 8,745,999 | +1.18(+2.28%) |
Mar 03, 2022 | 52.81 | 52.81 | 50.73 | 51.65 | 6,467,656 | -0.64(-1.22%) |
Mar 02, 2022 | 51.58 | 52.63 | 50.95 | 52.29 | 8,951,966 | +0.70(+1.36%) |
Mar 01, 2022 | 51.78 | 52.25 | 51.19 | 51.58 | 9,797,537 | -0.23(-0.44%) |
Feb 28, 2022 | 51.56 | 52.19 | 50.69 | 51.81 | 9,778,205 | -0.01(-0.02%) |
Feb 25, 2022 | 52.55 | 52.36 | 50.81 | 51.82 | 8,787,471 | -0.80(-1.52%) |
Feb 24, 2022 | 47.66 | 52.81 | 47.01 | 52.62 | 25,396,336 | +0.81(+1.56%) |
Feb 23, 2022 | 52.70 | 53.05 | 51.70 | 51.81 | 11,893,858 | -0.53(-1.02%) |
Feb 22, 2022 | 52.31 | 53.86 | 52.10 | 52.34 | 7,322,899 | -0.29(-0.56%) |
Feb 18, 2022 | 52.64 | 0 | -0.28(-0.54%) | |||
Feb 17, 2022 | 54.55 | 54.76 | 52.70 | 52.92 | 5,962,787 | -1.79(-3.28%) |
Feb 16, 2022 | 56.65 | 56.71 | 54.34 | 54.72 | 5,480,327 | -2.16(-3.80%) |
Feb 15, 2022 | 55.96 | 56.94 | 55.65 | 56.88 | 4,007,826 | +1.66(+3.01%) |
Feb 14, 2022 | 55.55 | 55.66 | 54.74 | 55.22 | 6,020,998 | -0.19(-0.34%) |
Feb 11, 2022 | 56.29 | 56.89 | 55.10 | 55.41 | 6,213,608 | -0.41(-0.73%) |
Feb 10, 2022 | 56.46 | 56.97 | 55.50 | 55.82 | 4,189,474 | -1.71(-2.97%) |
Feb 09, 2022 | 57.30 | 57.57 | 56.66 | 57.52 | 3,633,126 | +0.84(+1.47%) |
Feb 08, 2022 | 55.47 | 56.86 | 55.47 | 56.69 | 3,973,208 | +0.98(+1.75%) |
Feb 07, 2022 | 56.17 | 56.69 | 55.56 | 55.71 | 6,024,661 | -0.56(-1.00%) |
Feb 04, 2022 | 54.42 | 57.18 | 54.34 | 56.27 | 11,154,868 | +1.99(+3.67%) |
Feb 03, 2022 | 55.05 | 54.03 | 54.28 | 6,624,427 | -1.28(-2.31%) | |
Feb 02, 2022 | 57.39 | 57.51 | 54.50 | 55.56 | 9,407,157 | -1.84(-3.21%) |