Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.55 | 48.82 | 47.10 | 47.10 | 2,948,355 | -1.95(-3.97%) |
Apr 28, 2022 | 47.71 | 49.28 | 47.47 | 49.05 | 3,363,235 | +0.06(+0.13%) |
Apr 27, 2022 | 48.84 | 49.44 | 48.54 | 48.99 | 2,132,038 | +0.39(+0.80%) |
Apr 26, 2022 | 48.58 | 48.91 | 47.71 | 48.60 | 2,234,274 | -0.57(-1.16%) |
Apr 25, 2022 | 48.78 | 49.20 | 48.56 | 49.17 | 2,089,910 | +0.27(+0.55%) |
Apr 22, 2022 | 49.73 | 49.73 | 48.88 | 48.90 | 1,495,518 | -0.89(-1.79%) |
Apr 21, 2022 | 50.60 | 50.68 | 49.77 | 49.79 | 2,687,928 | -0.56(-1.11%) |
Apr 20, 2022 | 49.63 | 50.38 | 49.50 | 50.35 | 4,581,588 | +0.59(+1.18%) |
Apr 19, 2022 | 49.80 | 50.08 | 49.68 | 49.76 | 1,332,636 | +0.01(+0.02%) |
Apr 18, 2022 | 50.26 | 50.35 | 49.74 | 49.75 | 814,102 | -0.50(-1.00%) |
Apr 14, 2022 | 50.10 | 50.40 | 49.97 | 50.26 | 1,763,515 | -0.86(-1.68%) |
Apr 13, 2022 | 50.87 | 51.11 | 50.56 | 51.11 | 1,996,205 | +0.88(+1.76%) |
Apr 12, 2022 | 50.49 | 50.72 | 50.01 | 50.23 | 2,995,387 | -1.57(-3.03%) |
Apr 11, 2022 | 52.18 | 52.38 | 51.71 | 51.80 | 2,791,862 | +0.64(+1.25%) |
Apr 08, 2022 | 49.89 | 51.49 | 49.85 | 51.16 | 4,960,785 | +1.11(+2.22%) |
Apr 07, 2022 | 48.89 | 50.24 | 48.77 | 50.05 | 5,852,007 | +1.24(+2.55%) |
Apr 06, 2022 | 48.07 | 48.82 | 47.97 | 48.81 | 2,232,751 | +1.12(+2.34%) |
Apr 05, 2022 | 47.08 | 48.04 | 47.08 | 47.69 | 2,785,449 | +0.32(+0.67%) |
Apr 04, 2022 | 46.80 | 47.48 | 46.70 | 47.37 | 1,966,738 | +0.32(+0.67%) |
Apr 01, 2022 | 46.47 | 47.18 | 46.43 | 47.06 | 2,248,388 | +0.78(+1.68%) |
Mar 31, 2022 | 46.63 | 46.84 | 46.25 | 46.28 | 1,888,184 | -0.23(-0.50%) |
Mar 30, 2022 | 46.50 | 47.08 | 46.43 | 46.52 | 2,060,486 | +0.16(+0.35%) |
Mar 29, 2022 | 46.25 | 46.45 | 45.67 | 46.35 | 2,572,816 | -0.37(-0.79%) |
Mar 28, 2022 | 46.42 | 46.76 | 46.32 | 46.72 | 1,508,768 | +0.27(+0.58%) |
Mar 25, 2022 | 46.26 | 46.53 | 46.03 | 46.45 | 2,271,123 | +0.31(+0.66%) |
Mar 24, 2022 | 46.43 | 46.53 | 46.13 | 46.15 | 1,197,815 | -0.36(-0.78%) |
Mar 23, 2022 | 46.44 | 46.65 | 46.32 | 46.51 | 2,746,891 | -0.11(-0.23%) |
Mar 22, 2022 | 46.62 | 46.92 | 46.40 | 46.62 | 1,180,710 | +0.69(+1.49%) |
Mar 21, 2022 | 46.41 | 46.79 | 45.89 | 45.93 | 2,390,416 | -1.03(-2.19%) |
Mar 18, 2022 | 46.54 | 47.04 | 46.47 | 46.96 | 2,272,139 | -0.46(-0.97%) |
Mar 17, 2022 | 46.80 | 47.76 | 46.77 | 47.42 | 1,255,214 | +0.63(+1.35%) |
Mar 16, 2022 | 46.74 | 47.19 | 46.06 | 46.79 | 1,762,279 | +0.06(+0.14%) |
Mar 15, 2022 | 46.42 | 46.76 | 45.95 | 46.72 | 1,828,480 | +1.35(+2.98%) |
Mar 14, 2022 | 44.97 | 46.15 | 44.97 | 45.37 | 3,271,392 | -0.34(-0.75%) |
Mar 11, 2022 | 46.41 | 46.58 | 45.69 | 45.71 | 1,374,406 | -0.62(-1.34%) |
Mar 10, 2022 | 45.93 | 46.34 | 1,360,384 | -0.47(-1.01%) | ||
Mar 09, 2022 | 46.00 | 47.11 | 45.77 | 46.81 | 2,458,205 | +1.56(+3.44%) |
Mar 08, 2022 | 45.16 | 45.91 | 44.53 | 45.25 | 2,584,177 | +1.45(+3.31%) |
Mar 07, 2022 | 43.97 | 44.15 | 43.42 | 43.80 | 3,914,564 | +0.10(+0.23%) |
Mar 04, 2022 | 43.47 | 43.78 | 43.03 | 43.70 | 3,765,038 | -1.53(-3.39%) |
Mar 03, 2022 | 45.51 | 45.80 | 44.81 | 45.24 | 3,706,090 | -0.79(-1.72%) |
Mar 02, 2022 | 45.45 | 46.06 | 45.41 | 46.03 | 2,059,855 | +0.00(+0.00%) |
Mar 01, 2022 | 46.37 | 46.83 | 45.65 | 46.03 | 2,052,204 | -1.25(-2.65%) |
Feb 28, 2022 | 46.99 | 47.39 | 46.77 | 47.28 | 1,404,183 | -0.54(-1.13%) |
Feb 25, 2022 | 47.15 | 47.91 | 47.49 | 47.82 | 2,022,135 | +1.64(+3.55%) |
Feb 24, 2022 | 45.39 | 46.31 | 44.94 | 46.18 | 4,559,175 | -1.16(-2.46%) |
Feb 23, 2022 | 47.93 | 47.97 | 47.24 | 47.35 | 2,053,835 | +0.40(+0.84%) |
Feb 22, 2022 | 46.73 | 47.11 | 46.62 | 46.95 | 1,018,785 | -0.38(-0.80%) |
Feb 18, 2022 | 47.33 | 0 | -0.33(-0.70%) | |||
Feb 17, 2022 | 47.58 | 47.94 | 47.32 | 47.66 | 1,404,108 | -0.59(-1.23%) |
Feb 16, 2022 | 47.76 | 48.49 | 47.76 | 48.26 | 1,972,514 | +0.46(+0.96%) |
Feb 15, 2022 | 47.57 | 48.04 | 47.54 | 47.80 | 2,096,614 | +0.69(+1.47%) |
Feb 14, 2022 | 47.36 | 47.45 | 46.80 | 47.10 | 1,380,059 | -0.44(-0.93%) |
Feb 11, 2022 | 48.10 | 48.46 | 47.50 | 47.54 | 4,090,442 | -0.17(-0.36%) |
Feb 10, 2022 | 47.70 | 48.23 | 47.59 | 47.72 | 3,529,776 | -0.65(-1.34%) |
Feb 09, 2022 | 48.09 | 48.37 | 48.06 | 48.36 | 1,484,651 | +0.04(+0.07%) |
Feb 08, 2022 | 48.30 | 48.63 | 47.97 | 48.33 | 1,995,009 | +0.50(+1.06%) |
Feb 07, 2022 | 47.55 | 48.23 | 47.52 | 47.82 | 3,595,531 | +0.87(+1.86%) |
Feb 04, 2022 | 45.88 | 47.07 | 45.82 | 46.95 | 3,207,160 | -0.34(-0.72%) |
Feb 03, 2022 | 47.01 | 47.36 | 47.29 | 1,654,496 | -0.07(-0.15%) | |
Feb 02, 2022 | 47.02 | 47.47 | 46.81 | 47.36 | 1,285,939 | +0.82(+1.76%) |