Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.54 | 53.24 | 50.35 | 50.56 | 3,046,580 | -2.27(-4.30%) |
Apr 28, 2022 | 53.16 | 53.27 | 51.52 | 52.83 | 3,567,774 | +0.15(+0.29%) |
Apr 27, 2022 | 52.01 | 53.88 | 51.37 | 52.68 | 6,031,391 | +2.08(+4.12%) |
Apr 26, 2022 | 49.68 | 51.80 | 49.65 | 50.59 | 4,458,726 | +0.49(+0.98%) |
Apr 25, 2022 | 48.68 | 50.25 | 47.95 | 50.11 | 2,635,871 | +1.24(+2.53%) |
Apr 22, 2022 | 49.88 | 49.88 | 48.82 | 48.87 | 1,927,695 | -1.18(-2.36%) |
Apr 21, 2022 | 50.54 | 51.10 | 49.80 | 50.05 | 1,814,490 | +0.29(+0.58%) |
Apr 20, 2022 | 49.39 | 50.11 | 49.27 | 49.76 | 2,023,224 | +0.81(+1.65%) |
Apr 19, 2022 | 47.40 | 49.14 | 47.11 | 48.95 | 1,834,353 | +1.78(+3.76%) |
Apr 18, 2022 | 47.27 | 47.88 | 46.80 | 47.18 | 1,314,636 | -0.21(-0.45%) |
Apr 14, 2022 | 48.55 | 48.79 | 47.36 | 47.39 | 1,764,968 | -1.02(-2.10%) |
Apr 13, 2022 | 47.81 | 48.49 | 47.64 | 48.41 | 1,629,868 | +0.75(+1.57%) |
Apr 12, 2022 | 48.51 | 49.30 | 47.45 | 47.66 | 1,971,424 | -0.45(-0.94%) |
Apr 11, 2022 | 47.50 | 48.84 | 47.39 | 48.11 | 2,327,045 | -0.51(-1.05%) |
Apr 08, 2022 | 48.60 | 49.47 | 48.16 | 48.62 | 2,051,665 | +0.01(+0.02%) |
Apr 07, 2022 | 48.39 | 48.90 | 48.09 | 48.61 | 2,999,267 | -0.10(-0.20%) |
Apr 06, 2022 | 48.09 | 48.87 | 47.76 | 48.70 | 2,460,175 | -0.02(-0.04%) |
Apr 05, 2022 | 49.05 | 49.37 | 48.46 | 48.72 | 2,080,011 | -1.13(-2.27%) |
Apr 04, 2022 | 49.55 | 50.08 | 49.23 | 49.86 | 1,474,236 | +0.39(+0.80%) |
Apr 01, 2022 | 49.45 | 49.61 | 48.43 | 49.46 | 2,925,030 | +0.53(+1.08%) |
Mar 31, 2022 | 51.02 | 51.18 | 48.93 | 48.93 | 2,633,808 | -2.25(-4.40%) |
Mar 30, 2022 | 52.41 | 52.68 | 51.04 | 51.19 | 1,861,144 | -1.49(-2.82%) |
Mar 29, 2022 | 51.46 | 53.05 | 51.39 | 52.68 | 2,455,385 | +1.91(+3.76%) |
Mar 28, 2022 | 50.19 | 50.81 | 50.07 | 50.77 | 1,864,200 | +0.59(+1.17%) |
Mar 25, 2022 | 51.06 | 51.35 | 49.72 | 50.18 | 3,659,722 | -0.59(-1.17%) |
Mar 24, 2022 | 51.27 | 51.31 | 50.50 | 50.78 | 2,835,064 | -0.42(-0.82%) |
Mar 23, 2022 | 52.60 | 52.60 | 51.16 | 51.20 | 1,889,699 | -1.77(-3.33%) |
Mar 22, 2022 | 53.73 | 54.07 | 52.27 | 52.96 | 2,784,071 | -0.65(-1.22%) |
Mar 21, 2022 | 54.42 | 54.67 | 53.06 | 53.62 | 2,370,990 | -1.46(-2.65%) |
Mar 18, 2022 | 54.44 | 55.48 | 53.93 | 55.08 | 5,542,613 | +0.45(+0.83%) |
Mar 17, 2022 | 53.40 | 54.68 | 53.27 | 54.62 | 2,075,955 | +0.78(+1.44%) |
Mar 16, 2022 | 53.87 | 55.11 | 52.66 | 53.85 | 3,140,746 | +0.45(+0.84%) |
Mar 15, 2022 | 52.34 | 53.55 | 52.16 | 53.40 | 2,960,273 | +1.48(+2.85%) |
Mar 14, 2022 | 52.35 | 52.74 | 51.68 | 51.92 | 2,018,600 | +0.36(+0.71%) |
Mar 11, 2022 | 52.03 | 52.64 | 51.52 | 51.55 | 2,544,636 | -0.12(-0.22%) |
Mar 10, 2022 | 51.22 | 51.69 | 51.67 | 4,353,350 | -0.25(-0.48%) | |
Mar 09, 2022 | 51.14 | 52.96 | 51.14 | 51.92 | 3,222,112 | +1.56(+3.11%) |
Mar 08, 2022 | 50.10 | 51.54 | 49.50 | 50.35 | 2,548,205 | +0.53(+1.06%) |
Mar 07, 2022 | 52.70 | 52.70 | 49.79 | 49.83 | 1,991,694 | -2.78(-5.29%) |
Mar 04, 2022 | 52.94 | 53.26 | 51.99 | 52.61 | 2,055,895 | -0.87(-1.63%) |
Mar 03, 2022 | 54.34 | 54.59 | 53.29 | 53.48 | 1,990,126 | -0.45(-0.84%) |
Mar 02, 2022 | 52.39 | 54.20 | 52.35 | 53.93 | 2,781,014 | +1.56(+2.99%) |
Mar 01, 2022 | 53.67 | 54.31 | 51.93 | 52.37 | 3,217,242 | -1.40(-2.61%) |
Feb 28, 2022 | 53.60 | 53.86 | 53.13 | 53.77 | 3,062,620 | -0.57(-1.04%) |
Feb 25, 2022 | 53.14 | 54.38 | 53.12 | 54.34 | 1,849,060 | +1.23(+2.31%) |
Feb 24, 2022 | 51.77 | 53.17 | 51.43 | 53.11 | 2,186,616 | +0.53(+1.00%) |
Feb 23, 2022 | 53.65 | 53.65 | 52.47 | 52.58 | 2,347,906 | -0.79(-1.48%) |
Feb 22, 2022 | 54.87 | 55.12 | 52.92 | 53.37 | 2,414,502 | -1.58(-2.87%) |
Feb 18, 2022 | 54.95 | 0 | -0.18(-0.33%) | |||
Feb 17, 2022 | 55.68 | 56.11 | 55.08 | 55.13 | 1,753,047 | -0.89(-1.58%) |
Feb 16, 2022 | 55.40 | 56.18 | 55.03 | 56.02 | 2,269,144 | +0.62(+1.12%) |
Feb 15, 2022 | 55.43 | 55.76 | 55.12 | 55.40 | 2,587,891 | +0.74(+1.36%) |
Feb 14, 2022 | 54.91 | 55.23 | 54.14 | 54.65 | 2,001,198 | -0.46(-0.83%) |
Feb 11, 2022 | 55.73 | 56.03 | 54.89 | 55.11 | 2,540,616 | -0.52(-0.93%) |
Feb 10, 2022 | 56.76 | 57.41 | 55.35 | 55.63 | 2,815,168 | -2.20(-3.80%) |
Feb 09, 2022 | 57.49 | 58.33 | 57.22 | 57.82 | 2,893,866 | +1.36(+2.40%) |
Feb 08, 2022 | 56.57 | 57.31 | 55.33 | 56.47 | 4,216,845 | -1.12(-1.94%) |
Feb 07, 2022 | 58.71 | 58.83 | 57.28 | 57.58 | 5,148,948 | -1.09(-1.85%) |
Feb 04, 2022 | 59.52 | 59.65 | 58.07 | 58.67 | 2,333,869 | -1.12(-1.87%) |
Feb 03, 2022 | 60.21 | 60.64 | 59.79 | 1,680,553 | -0.96(-1.59%) | |
Feb 02, 2022 | 60.48 | 61.02 | 60.04 | 60.75 | 2,116,918 | +0.27(+0.44%) |