Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.37 | 51.72 | 49.37 | 49.75 | 8,718,361 | -1.77(-3.44%) |
Apr 28, 2022 | 50.28 | 51.79 | 49.97 | 51.52 | 6,267,110 | +1.64(+3.28%) |
Apr 27, 2022 | 50.77 | 51.64 | 49.83 | 49.88 | 5,119,797 | -1.00(-1.96%) |
Apr 26, 2022 | 51.35 | 51.70 | 50.29 | 50.88 | 5,167,793 | -0.51(-0.99%) |
Apr 25, 2022 | 50.72 | 51.62 | 50.51 | 51.39 | 5,743,716 | +0.44(+0.87%) |
Apr 22, 2022 | 52.32 | 52.54 | 50.86 | 50.95 | 5,129,312 | -1.53(-2.92%) |
Apr 21, 2022 | 52.92 | 53.52 | 52.26 | 52.48 | 4,601,060 | -0.09(-0.16%) |
Apr 20, 2022 | 53.01 | 53.05 | 52.47 | 52.57 | 5,153,159 | -0.30(-0.56%) |
Apr 19, 2022 | 51.90 | 52.91 | 51.90 | 52.86 | 4,903,338 | +0.58(+1.12%) |
Apr 18, 2022 | 51.58 | 52.46 | 51.43 | 52.28 | 4,294,997 | +0.39(+0.76%) |
Apr 14, 2022 | 52.89 | 53.15 | 51.72 | 51.89 | 4,646,442 | -0.93(-1.76%) |
Apr 13, 2022 | 51.83 | 53.15 | 51.70 | 52.82 | 3,952,295 | +0.84(+1.62%) |
Apr 12, 2022 | 53.02 | 53.45 | 51.86 | 51.97 | 4,161,437 | -0.62(-1.18%) |
Apr 11, 2022 | 52.09 | 53.88 | 52.09 | 52.59 | 4,280,930 | -0.13(-0.25%) |
Apr 08, 2022 | 52.22 | 53.12 | 51.86 | 52.73 | 3,911,007 | +0.62(+1.20%) |
Apr 07, 2022 | 51.63 | 52.55 | 51.26 | 52.11 | 5,216,831 | +0.25(+0.48%) |
Apr 06, 2022 | 53.50 | 53.80 | 51.24 | 51.86 | 6,636,983 | -2.18(-4.04%) |
Apr 05, 2022 | 54.31 | 55.32 | 53.64 | 54.04 | 5,260,209 | -0.32(-0.58%) |
Apr 04, 2022 | 55.65 | 55.93 | 54.13 | 54.36 | 6,943,178 | -0.94(-1.70%) |
Apr 01, 2022 | 55.45 | 55.89 | 54.90 | 55.30 | 5,166,126 | +0.43(+0.79%) |
Mar 31, 2022 | 56.69 | 56.69 | 54.85 | 54.87 | 9,789,682 | -2.01(-3.54%) |
Mar 30, 2022 | 57.23 | 57.82 | 56.65 | 56.88 | 6,202,295 | -0.81(-1.41%) |
Mar 29, 2022 | 56.90 | 57.86 | 56.90 | 57.69 | 5,574,234 | +1.37(+2.43%) |
Mar 28, 2022 | 55.02 | 56.38 | 54.55 | 56.32 | 7,468,397 | +1.30(+2.37%) |
Mar 25, 2022 | 54.98 | 55.62 | 54.57 | 55.02 | 6,513,199 | +0.18(+0.33%) |
Mar 24, 2022 | 53.41 | 54.99 | 53.22 | 54.84 | 7,193,812 | +1.56(+2.93%) |
Mar 23, 2022 | 53.10 | 53.72 | 52.37 | 53.28 | 5,561,453 | -0.14(-0.27%) |
Mar 22, 2022 | 52.68 | 53.91 | 52.65 | 53.42 | 7,901,775 | +0.41(+0.78%) |
Mar 21, 2022 | 53.26 | 53.89 | 52.59 | 53.01 | 6,176,744 | -0.67(-1.25%) |
Mar 18, 2022 | 52.80 | 54.30 | 52.80 | 53.68 | 11,050,554 | +0.34(+0.63%) |
Mar 17, 2022 | 52.01 | 53.52 | 51.80 | 53.34 | 6,234,766 | +0.86(+1.64%) |
Mar 16, 2022 | 51.54 | 52.60 | 50.86 | 52.48 | 7,891,478 | +0.80(+1.54%) |
Mar 15, 2022 | 50.31 | 52.28 | 50.04 | 51.68 | 9,316,906 | +1.77(+3.55%) |
Mar 14, 2022 | 48.10 | 51.02 | 47.92 | 49.91 | 9,606,845 | +1.95(+4.06%) |
Mar 11, 2022 | 50.69 | 50.69 | 47.91 | 47.97 | 9,619,890 | -2.20(-4.39%) |
Mar 10, 2022 | 50.80 | 53.16 | 49.14 | 50.17 | 19,751,836 | -0.67(-1.32%) |
Mar 09, 2022 | 51.68 | 51.68 | 50.40 | 50.84 | 10,696,128 | -0.04(-0.08%) |
Mar 08, 2022 | 52.43 | 53.37 | 50.81 | 50.88 | 10,000,904 | -1.46(-2.79%) |
Mar 07, 2022 | 52.96 | 53.88 | 52.23 | 52.34 | 10,439,174 | -0.77(-1.46%) |
Mar 04, 2022 | 51.81 | 53.86 | 51.61 | 53.11 | 8,698,926 | +1.18(+2.28%) |
Mar 03, 2022 | 53.09 | 53.09 | 51.01 | 51.93 | 6,432,845 | -0.64(-1.22%) |
Mar 02, 2022 | 51.86 | 52.91 | 51.22 | 52.57 | 8,903,784 | +0.71(+1.36%) |
Mar 01, 2022 | 52.06 | 52.53 | 51.47 | 51.86 | 9,744,804 | -0.23(-0.44%) |
Feb 28, 2022 | 51.83 | 52.47 | 50.97 | 52.09 | 9,725,577 | -0.01(-0.02%) |
Feb 25, 2022 | 52.84 | 52.65 | 51.09 | 52.10 | 8,740,175 | -0.80(-1.52%) |
Feb 24, 2022 | 47.92 | 53.09 | 47.26 | 52.90 | 25,259,646 | +0.81(+1.56%) |
Feb 23, 2022 | 52.99 | 53.33 | 51.98 | 52.09 | 11,829,842 | -0.53(-1.02%) |
Feb 22, 2022 | 52.60 | 54.15 | 52.38 | 52.63 | 7,283,486 | -0.30(-0.56%) |
Feb 18, 2022 | 52.92 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.85 | 55.06 | 52.99 | 53.21 | 5,930,693 | -1.80(-3.28%) |
Feb 16, 2022 | 56.96 | 57.02 | 54.63 | 55.01 | 5,450,831 | -2.18(-3.80%) |
Feb 15, 2022 | 56.26 | 57.24 | 55.95 | 57.19 | 3,986,255 | +1.67(+3.01%) |
Feb 14, 2022 | 55.85 | 55.96 | 55.04 | 55.52 | 5,988,591 | -0.19(-0.34%) |
Feb 11, 2022 | 56.60 | 57.20 | 55.39 | 55.71 | 6,180,164 | -0.41(-0.73%) |
Feb 10, 2022 | 56.77 | 57.28 | 55.80 | 56.12 | 4,166,925 | -1.72(-2.97%) |
Feb 09, 2022 | 57.61 | 57.88 | 56.97 | 57.84 | 3,613,572 | +0.84(+1.47%) |
Feb 08, 2022 | 55.77 | 57.17 | 55.77 | 57.00 | 3,951,823 | +0.98(+1.75%) |
Feb 07, 2022 | 56.47 | 57.00 | 55.86 | 56.01 | 5,992,235 | -0.56(-1.00%) |
Feb 04, 2022 | 54.72 | 57.49 | 54.63 | 56.58 | 11,094,829 | +2.00(+3.67%) |
Feb 03, 2022 | 55.35 | 54.32 | 54.57 | 6,588,772 | -1.29(-2.31%) | |
Feb 02, 2022 | 57.70 | 57.82 | 54.79 | 55.86 | 9,356,525 | -1.85(-3.21%) |