Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.46 | 49.77 | 48.17 | 48.23 | 3,968,236 | -1.43(-2.87%) |
Apr 28, 2022 | 49.15 | 49.89 | 48.30 | 49.65 | 6,465,508 | +0.99(+2.03%) |
Apr 27, 2022 | 48.73 | 49.26 | 48.33 | 48.66 | 7,637,361 | +0.03(+0.06%) |
Apr 26, 2022 | 49.55 | 49.70 | 48.60 | 48.64 | 2,040,791 | -1.27(-2.55%) |
Apr 25, 2022 | 49.34 | 49.94 | 48.65 | 49.91 | 552,816 | +0.13(+0.25%) |
Apr 22, 2022 | 50.93 | 50.97 | 49.75 | 49.78 | 153,129 | -1.41(-2.75%) |
Apr 21, 2022 | 52.50 | 52.61 | 50.99 | 51.19 | 147,302 | -0.85(-1.64%) |
Apr 20, 2022 | 52.10 | 52.34 | 51.93 | 52.04 | 127,553 | +0.30(+0.58%) |
Apr 19, 2022 | 50.74 | 51.85 | 50.74 | 51.74 | 136,270 | +0.96(+1.89%) |
Apr 18, 2022 | 50.90 | 51.03 | 50.57 | 50.78 | 187,968 | -0.07(-0.13%) |
Apr 14, 2022 | 51.14 | 51.35 | 50.85 | 50.85 | 127,158 | -0.23(-0.46%) |
Apr 13, 2022 | 50.37 | 51.14 | 50.37 | 51.08 | 136,246 | +0.93(+1.86%) |
Apr 12, 2022 | 50.40 | 51.00 | 49.96 | 50.15 | 143,466 | +0.23(+0.47%) |
Apr 11, 2022 | 49.94 | 50.57 | 49.87 | 49.92 | 134,067 | -0.28(-0.56%) |
Apr 08, 2022 | 50.20 | 50.66 | 49.99 | 50.20 | 140,983 | -0.03(-0.06%) |
Apr 07, 2022 | 50.44 | 50.44 | 49.60 | 50.23 | 127,698 | -0.16(-0.33%) |
Apr 06, 2022 | 50.65 | 50.67 | 50.15 | 50.39 | 279,792 | -0.64(-1.25%) |
Apr 05, 2022 | 52.06 | 52.26 | 50.90 | 51.03 | 153,824 | -1.03(-1.97%) |
Apr 04, 2022 | 52.27 | 52.27 | 51.64 | 52.06 | 161,291 | -0.12(-0.22%) |
Apr 01, 2022 | 52.12 | 52.30 | 51.70 | 52.17 | 229,409 | +0.34(+0.65%) |
Mar 31, 2022 | 52.33 | 52.70 | 51.82 | 51.84 | 171,883 | -0.57(-1.09%) |
Mar 30, 2022 | 53.17 | 53.21 | 52.19 | 52.41 | 163,731 | -0.81(-1.53%) |
Mar 29, 2022 | 52.43 | 53.34 | 52.43 | 53.22 | 190,474 | +1.15(+2.22%) |
Mar 28, 2022 | 52.10 | 52.10 | 51.55 | 52.07 | 126,284 | -0.20(-0.39%) |
Mar 25, 2022 | 51.92 | 52.27 | 51.78 | 52.27 | 126,062 | +0.46(+0.88%) |
Mar 24, 2022 | 51.58 | 51.84 | 51.26 | 51.82 | 144,466 | +0.41(+0.79%) |
Mar 23, 2022 | 52.02 | 52.08 | 51.37 | 51.41 | 159,021 | -0.78(-1.49%) |
Mar 22, 2022 | 52.17 | 52.62 | 51.93 | 52.19 | 138,180 | +0.29(+0.56%) |
Mar 21, 2022 | 52.11 | 52.39 | 51.62 | 51.90 | 138,263 | -0.16(-0.32%) |
Mar 18, 2022 | 51.54 | 52.11 | 51.36 | 52.06 | 177,157 | +0.29(+0.56%) |
Mar 17, 2022 | 51.17 | 51.80 | 51.00 | 51.77 | 131,432 | +0.43(+0.83%) |
Mar 16, 2022 | 50.56 | 51.34 | 50.15 | 51.34 | 169,442 | +1.18(+2.36%) |
Mar 15, 2022 | 49.66 | 50.19 | 49.60 | 50.16 | 198,163 | +0.65(+1.31%) |
Mar 14, 2022 | 50.23 | 50.24 | 49.33 | 49.51 | 125,021 | -0.57(-1.14%) |
Mar 11, 2022 | 50.85 | 50.98 | 50.00 | 50.09 | 212,310 | -0.42(-0.82%) |
Mar 10, 2022 | 49.89 | 50.56 | 49.82 | 50.50 | 140,901 | +0.02(+0.04%) |
Mar 09, 2022 | 50.16 | 50.74 | 50.16 | 50.48 | 192,923 | +1.05(+2.12%) |
Mar 08, 2022 | 49.34 | 50.46 | 49.16 | 49.44 | 183,533 | +0.22(+0.45%) |
Mar 07, 2022 | 50.79 | 50.79 | 49.14 | 49.21 | 229,027 | -1.46(-2.89%) |
Mar 04, 2022 | 50.93 | 50.95 | 50.19 | 50.68 | 280,032 | -0.74(-1.43%) |
Mar 03, 2022 | 51.94 | 51.94 | 50.98 | 51.41 | 182,092 | -0.29(-0.56%) |
Mar 02, 2022 | 50.66 | 51.92 | 50.66 | 51.70 | 239,471 | +1.42(+2.83%) |
Mar 01, 2022 | 51.33 | 51.52 | 49.96 | 50.28 | 244,682 | -1.11(-2.17%) |
Feb 28, 2022 | 50.91 | 51.64 | 50.82 | 51.39 | 251,458 | +0.07(+0.13%) |
Feb 25, 2022 | 50.26 | 51.34 | 50.34 | 51.33 | 331,965 | +1.30(+2.59%) |
Feb 24, 2022 | 48.17 | 50.15 | 48.16 | 50.03 | 790,566 | +0.63(+1.27%) |
Feb 23, 2022 | 50.53 | 50.67 | 49.32 | 49.40 | 226,900 | -0.72(-1.43%) |
Feb 22, 2022 | 50.62 | 50.92 | 49.80 | 50.11 | 270,255 | -0.69(-1.35%) |
Feb 18, 2022 | 50.80 | 0 | -0.30(-0.59%) | |||
Feb 17, 2022 | 51.65 | 51.74 | 50.99 | 51.10 | 166,526 | -0.93(-1.78%) |
Feb 16, 2022 | 51.70 | 52.20 | 51.61 | 52.03 | 194,441 | +0.15(+0.29%) |
Feb 15, 2022 | 51.14 | 51.89 | 51.14 | 51.88 | 205,136 | +1.20(+2.37%) |
Feb 14, 2022 | 50.94 | 51.26 | 50.36 | 50.68 | 444,633 | -0.21(-0.42%) |
Feb 11, 2022 | 51.33 | 51.80 | 50.51 | 50.89 | 257,417 | -0.35(-0.68%) |
Feb 10, 2022 | 51.24 | 52.35 | 50.97 | 51.24 | 236,416 | -0.67(-1.29%) |
Feb 09, 2022 | 51.66 | 51.92 | 51.64 | 51.91 | 224,586 | +0.70(+1.36%) |
Feb 08, 2022 | 50.45 | 51.26 | 50.45 | 51.21 | 233,277 | +0.82(+1.63%) |
Feb 07, 2022 | 50.36 | 50.73 | 50.12 | 50.39 | 189,029 | +0.10(+0.19%) |
Feb 04, 2022 | 50.29 | 50.63 | 49.55 | 50.29 | 195,466 | +0.02(+0.04%) |
Feb 03, 2022 | 50.46 | 51.02 | 50.19 | 50.27 | 216,357 | -0.76(-1.48%) |
Feb 02, 2022 | 51.26 | 51.27 | 50.61 | 51.02 | 232,341 | -0.14(-0.27%) |