Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.19 | 48.53 | 47.25 | 47.29 | 9,852,836 | +1.70(+3.72%) |
Apr 28, 2022 | 45.63 | 45.67 | 44.74 | 45.60 | 9,660,082 | +0.46(+1.02%) |
Apr 27, 2022 | 44.73 | 45.53 | 44.67 | 45.14 | 10,863,987 | +1.56(+3.57%) |
Apr 26, 2022 | 44.34 | 44.35 | 43.58 | 43.58 | 8,374,381 | -0.99(-2.23%) |
Apr 25, 2022 | 43.78 | 44.60 | 43.62 | 44.58 | 11,007,141 | -0.87(-1.92%) |
Apr 22, 2022 | 45.74 | 46.66 | 45.38 | 45.45 | 8,327,776 | +0.28(+0.62%) |
Apr 21, 2022 | 46.38 | 46.57 | 45.00 | 45.17 | 9,675,688 | -1.60(-3.43%) |
Apr 20, 2022 | 47.84 | 47.86 | 46.75 | 46.77 | 6,934,599 | -1.46(-3.03%) |
Apr 19, 2022 | 47.95 | 48.28 | 47.39 | 48.23 | 5,483,715 | -0.33(-0.68%) |
Apr 18, 2022 | 48.49 | 48.77 | 47.92 | 48.56 | 5,823,032 | -0.37(-0.77%) |
Apr 14, 2022 | 49.43 | 49.50 | 48.93 | 48.93 | 4,587,040 | -0.50(-1.00%) |
Apr 13, 2022 | 48.86 | 49.57 | 48.65 | 49.43 | 5,853,268 | +0.81(+1.66%) |
Apr 12, 2022 | 49.24 | 49.46 | 48.50 | 48.62 | 7,486,675 | -0.06(-0.12%) |
Apr 11, 2022 | 48.77 | 49.34 | 48.50 | 48.68 | 7,554,198 | -1.19(-2.39%) |
Apr 08, 2022 | 50.02 | 50.33 | 49.74 | 49.87 | 7,015,838 | +0.13(+0.26%) |
Apr 07, 2022 | 50.30 | 50.35 | 49.45 | 49.74 | 8,327,657 | -0.89(-1.76%) |
Apr 06, 2022 | 51.01 | 51.11 | 50.28 | 50.63 | 7,505,447 | -0.84(-1.64%) |
Apr 05, 2022 | 52.64 | 52.70 | 51.38 | 51.47 | 8,479,531 | -1.47(-2.78%) |
Apr 04, 2022 | 52.50 | 53.01 | 52.08 | 52.95 | 7,510,911 | +1.63(+3.18%) |
Apr 01, 2022 | 51.82 | 52.25 | 50.99 | 51.31 | 7,850,913 | +1.74(+3.52%) |
Mar 31, 2022 | 50.71 | 50.72 | 49.54 | 49.57 | 7,672,401 | -1.83(-3.56%) |
Mar 30, 2022 | 51.27 | 52.13 | 51.19 | 51.40 | 7,856,087 | +0.10(+0.20%) |
Mar 29, 2022 | 51.43 | 51.81 | 51.09 | 51.30 | 6,690,108 | +0.96(+1.90%) |
Mar 28, 2022 | 50.08 | 50.51 | 49.69 | 50.34 | 7,536,225 | +0.58(+1.17%) |
Mar 25, 2022 | 49.54 | 49.85 | 49.17 | 49.76 | 8,260,697 | -1.02(-2.01%) |
Mar 24, 2022 | 50.74 | 50.95 | 50.02 | 50.78 | 5,330,684 | -0.48(-0.93%) |
Mar 23, 2022 | 50.73 | 52.25 | 50.29 | 51.26 | 10,219,606 | -0.33(-0.64%) |
Mar 22, 2022 | 51.26 | 52.05 | 51.01 | 51.59 | 7,947,796 | +1.91(+3.85%) |
Mar 21, 2022 | 49.96 | 50.34 | 48.88 | 49.67 | 7,808,689 | -1.93(-3.74%) |
Mar 18, 2022 | 49.42 | 52.19 | 49.14 | 51.61 | 11,761,541 | +2.27(+4.60%) |
Mar 17, 2022 | 49.60 | 49.60 | 48.29 | 49.34 | 12,051,918 | -1.93(-3.77%) |
Mar 16, 2022 | 47.71 | 51.33 | 47.14 | 51.27 | 27,107,398 | +8.88(+20.94%) |
Mar 15, 2022 | 41.18 | 42.94 | 40.85 | 42.39 | 14,779,598 | -0.32(-0.75%) |
Mar 14, 2022 | 43.78 | 44.34 | 42.56 | 42.71 | 10,424,970 | -3.31(-7.19%) |
Mar 11, 2022 | 48.32 | 48.47 | 46.01 | 46.02 | 7,478,959 | -2.14(-4.44%) |
Mar 10, 2022 | 48.77 | 48.78 | 47.88 | 48.16 | 5,985,957 | -2.21(-4.39%) |
Mar 09, 2022 | 49.68 | 50.43 | 49.43 | 50.37 | 5,405,702 | +0.97(+1.95%) |
Mar 08, 2022 | 49.70 | 50.22 | 48.89 | 49.40 | 7,242,088 | -0.61(-1.22%) |
Mar 07, 2022 | 50.86 | 51.31 | 49.96 | 50.01 | 10,599,382 | -1.98(-3.80%) |
Mar 04, 2022 | 52.30 | 52.73 | 51.66 | 51.99 | 5,847,167 | -1.09(-2.05%) |
Mar 03, 2022 | 54.17 | 54.28 | 53.00 | 53.08 | 6,083,157 | -1.43(-2.63%) |
Mar 02, 2022 | 54.91 | 54.91 | 53.92 | 54.51 | 4,744,872 | -0.40(-0.73%) |
Mar 01, 2022 | 54.83 | 55.56 | 54.69 | 54.91 | 4,835,322 | -0.02(-0.03%) |
Feb 28, 2022 | 54.58 | 55.25 | 54.48 | 54.93 | 9,250,386 | -0.62(-1.11%) |
Feb 25, 2022 | 55.04 | 55.59 | 54.66 | 55.55 | 6,799,942 | +0.29(+0.53%) |
Feb 24, 2022 | 53.08 | 55.29 | 53.08 | 55.26 | 9,109,393 | -0.29(-0.52%) |
Feb 23, 2022 | 56.64 | 56.68 | 55.44 | 55.55 | 4,704,241 | -0.61(-1.08%) |
Feb 22, 2022 | 56.29 | 56.72 | 55.86 | 56.16 | 6,380,354 | -1.55(-2.68%) |
Feb 18, 2022 | 57.71 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.23 | 59.67 | 58.65 | 58.82 | 5,570,490 | -0.46(-0.77%) |
Feb 16, 2022 | 59.08 | 59.63 | 58.78 | 59.28 | 5,801,463 | +0.08(+0.14%) |
Feb 15, 2022 | 58.52 | 59.23 | 58.48 | 59.20 | 4,584,146 | +1.33(+2.30%) |
Feb 14, 2022 | 58.04 | 58.17 | 57.49 | 57.87 | 5,644,762 | -0.45(-0.77%) |
Feb 11, 2022 | 59.36 | 59.65 | 58.16 | 58.32 | 7,315,810 | -1.20(-2.02%) |
Feb 10, 2022 | 59.33 | 60.43 | 59.20 | 59.52 | 8,293,983 | -0.51(-0.84%) |
Feb 09, 2022 | 59.26 | 60.02 | 59.15 | 60.02 | 4,640,669 | +1.29(+2.20%) |
Feb 08, 2022 | 57.81 | 58.77 | 57.73 | 58.73 | 5,743,284 | +0.65(+1.11%) |
Feb 07, 2022 | 58.19 | 58.39 | 57.87 | 58.08 | 5,991,981 | -0.40(-0.69%) |
Feb 04, 2022 | 58.01 | 58.77 | 57.80 | 58.48 | 8,826,996 | +0.35(+0.60%) |
Feb 03, 2022 | 58.08 | 58.14 | 6,269,081 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.44 | 59.44 | 58.09 | 58.53 | 4,924,223 | -0.51(-0.86%) |