Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.22 | 52.49 | 51.04 | 51.20 | 1,782,669 | -0.91(-1.74%) |
Apr 28, 2022 | 51.26 | 52.21 | 50.83 | 52.11 | 1,464,295 | +0.82(+1.60%) |
Apr 27, 2022 | 51.23 | 52.04 | 50.44 | 51.29 | 1,183,650 | +0.06(+0.11%) |
Apr 26, 2022 | 51.36 | 51.76 | 51.01 | 51.23 | 1,099,136 | -0.26(-0.50%) |
Apr 25, 2022 | 50.83 | 51.52 | 49.68 | 51.49 | 1,420,408 | +0.63(+1.25%) |
Apr 22, 2022 | 52.50 | 52.67 | 50.80 | 50.85 | 1,212,930 | -1.99(-3.76%) |
Apr 21, 2022 | 53.86 | 54.33 | 52.77 | 52.84 | 1,488,018 | -0.86(-1.60%) |
Apr 20, 2022 | 53.04 | 54.07 | 52.92 | 53.70 | 1,273,863 | +0.86(+1.63%) |
Apr 19, 2022 | 52.78 | 53.24 | 52.68 | 52.84 | 1,053,292 | +0.23(+0.43%) |
Apr 18, 2022 | 52.69 | 53.34 | 52.34 | 52.61 | 1,588,181 | +0.02(+0.04%) |
Apr 14, 2022 | 51.54 | 52.78 | 51.54 | 52.59 | 2,467,108 | +1.25(+2.43%) |
Apr 13, 2022 | 50.80 | 51.60 | 50.73 | 51.34 | 1,336,289 | +0.59(+1.16%) |
Apr 12, 2022 | 50.01 | 50.82 | 49.79 | 50.76 | 1,375,359 | +0.79(+1.57%) |
Apr 11, 2022 | 49.00 | 50.73 | 48.99 | 49.97 | 1,289,846 | +1.21(+2.48%) |
Apr 08, 2022 | 48.17 | 48.93 | 47.84 | 48.76 | 1,202,677 | +1.01(+2.12%) |
Apr 07, 2022 | 47.91 | 48.11 | 47.07 | 47.75 | 1,604,682 | -0.26(-0.53%) |
Apr 06, 2022 | 48.52 | 48.86 | 47.78 | 48.01 | 1,448,920 | -0.60(-1.23%) |
Apr 05, 2022 | 48.88 | 49.56 | 48.51 | 48.60 | 1,366,890 | -0.64(-1.31%) |
Apr 04, 2022 | 49.41 | 49.54 | 48.00 | 49.24 | 1,446,693 | -0.33(-0.67%) |
Apr 01, 2022 | 50.49 | 50.64 | 48.72 | 49.58 | 1,258,003 | -0.91(-1.80%) |
Mar 31, 2022 | 51.01 | 51.54 | 50.46 | 50.48 | 1,227,799 | -0.87(-1.69%) |
Mar 30, 2022 | 51.02 | 51.36 | 50.95 | 51.35 | 910,033 | +0.22(+0.43%) |
Mar 29, 2022 | 50.95 | 51.69 | 50.31 | 51.14 | 958,270 | +0.68(+1.35%) |
Mar 28, 2022 | 51.03 | 51.03 | 49.90 | 50.45 | 897,408 | -0.58(-1.13%) |
Mar 25, 2022 | 50.13 | 51.06 | 50.07 | 51.03 | 769,368 | +0.98(+1.97%) |
Mar 24, 2022 | 49.77 | 50.06 | 49.49 | 50.05 | 770,284 | +0.40(+0.80%) |
Mar 23, 2022 | 50.16 | 50.49 | 49.64 | 49.65 | 991,168 | -0.36(-0.72%) |
Mar 22, 2022 | 50.12 | 50.26 | 49.33 | 50.01 | 930,973 | +0.22(+0.44%) |
Mar 21, 2022 | 50.28 | 50.99 | 49.64 | 49.79 | 1,511,991 | -0.29(-0.59%) |
Mar 18, 2022 | 49.46 | 50.23 | 48.90 | 50.09 | 2,750,331 | +0.54(+1.09%) |
Mar 17, 2022 | 49.16 | 49.82 | 48.54 | 49.55 | 1,272,418 | +0.25(+0.50%) |
Mar 16, 2022 | 48.36 | 49.36 | 48.11 | 49.30 | 1,485,528 | +1.21(+2.52%) |
Mar 15, 2022 | 48.36 | 48.59 | 47.63 | 48.09 | 1,292,898 | +0.04(+0.08%) |
Mar 14, 2022 | 48.71 | 48.74 | 47.55 | 48.05 | 1,406,724 | -0.01(-0.02%) |
Mar 11, 2022 | 48.00 | 48.78 | 48.00 | 48.06 | 1,517,318 | +0.45(+0.95%) |
Mar 10, 2022 | 49.10 | 49.27 | 47.31 | 47.61 | 2,084,851 | -2.02(-4.08%) |
Mar 09, 2022 | 50.04 | 50.89 | 49.04 | 49.63 | 2,944,525 | +0.50(+1.02%) |
Mar 08, 2022 | 49.28 | 49.99 | 48.12 | 49.13 | 3,589,334 | +0.37(+0.76%) |
Mar 07, 2022 | 47.66 | 49.58 | 47.55 | 48.76 | 3,610,421 | +0.65(+1.36%) |
Mar 04, 2022 | 47.19 | 48.15 | 46.96 | 48.11 | 2,035,727 | +0.12(+0.26%) |
Mar 03, 2022 | 48.45 | 48.67 | 47.62 | 47.99 | 1,286,082 | -0.08(-0.18%) |
Mar 02, 2022 | 47.50 | 48.31 | 47.19 | 48.07 | 2,375,536 | +0.76(+1.61%) |
Mar 01, 2022 | 48.59 | 48.87 | 46.11 | 47.31 | 3,004,021 | -1.67(-3.41%) |
Feb 28, 2022 | 48.16 | 49.09 | 48.01 | 48.98 | 2,083,192 | -0.69(-1.40%) |
Feb 25, 2022 | 47.02 | 49.70 | 48.59 | 49.68 | 3,893,695 | +3.29(+7.08%) |
Feb 24, 2022 | 47.81 | 47.81 | 44.72 | 46.39 | 3,838,631 | -1.30(-2.74%) |
Feb 23, 2022 | 46.23 | 48.10 | 45.33 | 47.70 | 4,677,657 | +2.08(+4.57%) |
Feb 22, 2022 | 45.83 | 46.16 | 45.56 | 45.61 | 2,604,404 | -0.38(-0.84%) |
Feb 18, 2022 | 46.00 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 46.13 | 46.33 | 45.48 | 45.76 | 1,128,811 | -0.65(-1.40%) |
Feb 16, 2022 | 46.42 | 47.28 | 46.14 | 46.41 | 986,981 | -0.08(-0.16%) |
Feb 15, 2022 | 46.41 | 47.09 | 46.26 | 46.48 | 1,037,658 | +0.10(+0.22%) |
Feb 14, 2022 | 47.00 | 47.05 | 45.71 | 46.38 | 1,244,682 | -0.36(-0.76%) |
Feb 11, 2022 | 46.17 | 46.94 | 46.05 | 46.74 | 1,419,226 | +0.53(+1.14%) |
Feb 10, 2022 | 45.92 | 46.65 | 45.70 | 46.21 | 1,447,012 | +0.12(+0.26%) |
Feb 09, 2022 | 45.67 | 46.38 | 45.63 | 46.09 | 1,223,912 | +0.66(+1.45%) |
Feb 08, 2022 | 44.98 | 45.94 | 44.85 | 45.43 | 1,702,550 | +0.90(+2.02%) |
Feb 07, 2022 | 45.00 | 45.15 | 44.45 | 44.53 | 1,249,693 | -0.25(-0.57%) |
Feb 04, 2022 | 45.54 | 45.69 | 44.44 | 44.79 | 1,769,126 | -1.04(-2.27%) |
Feb 03, 2022 | 45.59 | 46.26 | 45.83 | 1,450,150 | +0.29(+0.64%) | |
Feb 02, 2022 | 45.24 | 45.61 | 44.83 | 45.54 | 1,260,363 | +0.25(+0.56%) |