Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.59 | 52.22 | 50.58 | 50.74 | 1,995,733 | -1.15(-2.21%) |
Apr 28, 2022 | 52.15 | 52.66 | 50.98 | 51.89 | 2,350,169 | +0.60(+1.16%) |
Apr 27, 2022 | 51.50 | 52.22 | 50.73 | 51.29 | 1,437,779 | -0.39(-0.75%) |
Apr 26, 2022 | 52.44 | 52.86 | 51.68 | 51.68 | 2,006,446 | -1.26(-2.38%) |
Apr 25, 2022 | 49.97 | 52.95 | 49.19 | 52.94 | 8,909,603 | +2.66(+5.28%) |
Apr 22, 2022 | 50.69 | 51.59 | 50.14 | 50.29 | 2,897,832 | -1.10(-2.13%) |
Apr 21, 2022 | 53.71 | 53.91 | 50.98 | 51.38 | 2,624,977 | -1.73(-3.25%) |
Apr 20, 2022 | 53.85 | 54.06 | 52.93 | 53.11 | 1,723,339 | -0.74(-1.37%) |
Apr 19, 2022 | 53.37 | 54.21 | 52.86 | 53.85 | 3,362,729 | +0.83(+1.57%) |
Apr 18, 2022 | 53.19 | 53.90 | 52.80 | 53.01 | 2,194,453 | -0.46(-0.87%) |
Apr 14, 2022 | 53.35 | 54.14 | 53.35 | 53.48 | 3,192,638 | +0.17(+0.31%) |
Apr 13, 2022 | 53.03 | 53.78 | 52.73 | 53.31 | 3,078,974 | +0.45(+0.85%) |
Apr 12, 2022 | 53.23 | 53.92 | 52.42 | 52.86 | 6,635,299 | +2.68(+5.35%) |
Apr 11, 2022 | 50.80 | 51.44 | 50.15 | 50.18 | 2,642,804 | -0.50(-0.99%) |
Apr 08, 2022 | 50.85 | 51.53 | 50.08 | 50.68 | 2,751,714 | -0.17(-0.33%) |
Apr 07, 2022 | 50.49 | 51.08 | 49.32 | 50.85 | 2,618,280 | +0.01(+0.02%) |
Apr 06, 2022 | 51.74 | 51.83 | 49.39 | 50.84 | 3,653,966 | -1.53(-2.93%) |
Apr 05, 2022 | 53.25 | 53.80 | 52.17 | 52.37 | 2,298,599 | -0.77(-1.45%) |
Apr 04, 2022 | 52.89 | 53.52 | 52.48 | 53.14 | 1,665,876 | +0.25(+0.46%) |
Apr 01, 2022 | 53.34 | 53.70 | 52.38 | 52.90 | 2,217,415 | -0.11(-0.20%) |
Mar 31, 2022 | 53.85 | 54.10 | 52.64 | 53.00 | 4,082,331 | -0.84(-1.56%) |
Mar 30, 2022 | 53.78 | 54.98 | 53.64 | 53.85 | 2,183,183 | -0.59(-1.08%) |
Mar 29, 2022 | 53.56 | 54.60 | 53.49 | 54.43 | 2,540,855 | +0.96(+1.80%) |
Mar 28, 2022 | 53.48 | 53.87 | 52.48 | 53.47 | 2,422,386 | -0.56(-1.04%) |
Mar 25, 2022 | 54.07 | 54.34 | 53.12 | 54.03 | 1,511,271 | +0.47(+0.88%) |
Mar 24, 2022 | 53.28 | 54.14 | 52.91 | 53.56 | 2,359,358 | +0.39(+0.73%) |
Mar 23, 2022 | 53.58 | 53.97 | 52.62 | 53.17 | 5,132,960 | -1.09(-2.00%) |
Mar 22, 2022 | 54.71 | 55.58 | 53.59 | 54.26 | 3,252,763 | -0.14(-0.26%) |
Mar 21, 2022 | 55.26 | 55.41 | 53.97 | 54.40 | 3,590,514 | -0.33(-0.61%) |
Mar 18, 2022 | 53.92 | 54.79 | 53.70 | 54.73 | 6,836,370 | -0.09(-0.16%) |
Mar 17, 2022 | 55.23 | 55.88 | 53.92 | 54.82 | 4,697,529 | -0.51(-0.92%) |
Mar 16, 2022 | 47.74 | 55.74 | 47.43 | 55.33 | 11,965,146 | +8.14(+17.26%) |
Mar 15, 2022 | 46.86 | 47.66 | 45.85 | 47.18 | 2,404,544 | +0.32(+0.69%) |
Mar 14, 2022 | 46.75 | 47.86 | 46.28 | 46.86 | 2,371,302 | +0.01(+0.02%) |
Mar 11, 2022 | 47.66 | 48.06 | 46.58 | 46.85 | 2,207,277 | -0.45(-0.95%) |
Mar 10, 2022 | 46.27 | 47.43 | 47.30 | 3,641,341 | +0.40(+0.85%) | |
Mar 09, 2022 | 47.45 | 48.13 | 46.76 | 46.90 | 3,316,961 | +0.56(+1.22%) |
Mar 08, 2022 | 45.47 | 48.12 | 44.27 | 46.34 | 4,085,511 | +1.91(+4.30%) |
Mar 07, 2022 | 50.65 | 50.94 | 44.30 | 44.43 | 4,552,103 | -6.62(-12.97%) |
Mar 04, 2022 | 50.72 | 51.34 | 49.88 | 51.05 | 4,422,531 | -0.19(-0.37%) |
Mar 03, 2022 | 51.24 | 51.52 | 50.04 | 51.24 | 2,639,915 | +0.00(+0.00%) |
Mar 02, 2022 | 49.52 | 52.03 | 49.36 | 51.24 | 3,767,567 | +1.90(+3.86%) |
Mar 01, 2022 | 49.94 | 52.06 | 47.63 | 49.33 | 7,170,879 | +1.02(+2.12%) |
Feb 28, 2022 | 48.40 | 49.32 | 47.61 | 48.31 | 7,000,763 | -1.09(-2.22%) |
Feb 25, 2022 | 47.51 | 49.47 | 48.14 | 49.40 | 2,104,509 | +1.05(+2.17%) |
Feb 24, 2022 | 45.05 | 48.47 | 44.77 | 48.35 | 3,446,365 | +2.10(+4.54%) |
Feb 23, 2022 | 47.35 | 47.48 | 45.82 | 46.25 | 3,300,737 | -0.96(-2.04%) |
Feb 22, 2022 | 49.96 | 50.78 | 47.15 | 47.21 | 4,314,887 | -2.94(-5.87%) |
Feb 18, 2022 | 50.16 | 0 | -0.36(-0.70%) | |||
Feb 17, 2022 | 51.03 | 51.38 | 50.17 | 50.52 | 2,092,250 | -0.90(-1.76%) |
Feb 16, 2022 | 51.59 | 52.35 | 51.28 | 51.42 | 2,152,662 | -0.45(-0.87%) |
Feb 15, 2022 | 50.81 | 52.14 | 50.72 | 51.87 | 2,790,451 | +1.43(+2.84%) |
Feb 14, 2022 | 51.28 | 51.68 | 50.36 | 50.44 | 2,257,857 | -0.61(-1.19%) |
Feb 11, 2022 | 52.29 | 53.01 | 50.66 | 51.05 | 4,091,920 | -1.57(-2.99%) |
Feb 10, 2022 | 54.34 | 54.52 | 52.14 | 52.62 | 5,121,707 | -1.20(-2.23%) |
Feb 09, 2022 | 53.04 | 54.32 | 53.04 | 53.82 | 5,837,122 | +0.72(+1.36%) |
Feb 08, 2022 | 52.46 | 53.67 | 52.29 | 53.09 | 2,299,656 | +1.28(+2.46%) |
Feb 07, 2022 | 52.07 | 52.67 | 51.76 | 51.82 | 1,959,936 | -0.02(-0.03%) |
Feb 04, 2022 | 50.16 | 52.66 | 50.02 | 51.84 | 4,942,163 | +0.96(+1.88%) |
Feb 03, 2022 | 50.54 | 50.88 | 4,866,760 | +0.52(+1.03%) | ||
Feb 02, 2022 | 51.69 | 51.83 | 50.19 | 50.36 | 3,934,997 | -1.21(-2.34%) |