Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.44 | 47.46 | 47.35 | 47.38 | 6,246,190 | -0.08(-0.16%) |
Apr 28, 2022 | 47.45 | 47.48 | 47.39 | 47.46 | 8,525,286 | -0.04(-0.08%) |
Apr 27, 2022 | 47.48 | 47.54 | 47.41 | 47.50 | 8,802,097 | +0.00(+0.00%) |
Apr 26, 2022 | 47.66 | 47.66 | 47.38 | 47.50 | 8,155,105 | -0.05(-0.10%) |
Apr 25, 2022 | 47.60 | 47.71 | 47.51 | 47.54 | 12,291,224 | -0.01(-0.02%) |
Apr 22, 2022 | 47.59 | 47.64 | 47.52 | 47.55 | 8,848,296 | +0.00(+0.00%) |
Apr 21, 2022 | 47.74 | 47.74 | 47.53 | 47.55 | 11,665,260 | -0.16(-0.34%) |
Apr 20, 2022 | 47.67 | 47.83 | 47.63 | 47.71 | 6,465,131 | +0.09(+0.18%) |
Apr 19, 2022 | 47.84 | 47.84 | 47.59 | 47.63 | 10,611,755 | -0.29(-0.61%) |
Apr 18, 2022 | 47.96 | 48.01 | 47.87 | 47.92 | 12,204,830 | -0.03(-0.06%) |
Apr 14, 2022 | 48.09 | 48.09 | 47.92 | 47.95 | 8,137,630 | -0.16(-0.33%) |
Apr 13, 2022 | 48.11 | 48.18 | 48.06 | 48.11 | 6,621,510 | +0.00(+0.00%) |
Apr 12, 2022 | 48.22 | 48.23 | 48.08 | 48.11 | 6,192,646 | -0.06(-0.12%) |
Apr 11, 2022 | 48.33 | 48.34 | 48.14 | 48.17 | 9,266,602 | -0.18(-0.37%) |
Apr 08, 2022 | 48.29 | 48.37 | 48.26 | 48.35 | 7,783,515 | -0.04(-0.08%) |
Apr 07, 2022 | 48.47 | 48.47 | 48.31 | 48.38 | 6,197,929 | -0.10(-0.21%) |
Apr 06, 2022 | 48.54 | 48.56 | 48.42 | 48.49 | 7,143,307 | -0.17(-0.35%) |
Apr 05, 2022 | 48.76 | 48.76 | 48.58 | 48.66 | 4,494,505 | -0.08(-0.16%) |
Apr 04, 2022 | 48.72 | 48.85 | 48.71 | 48.73 | 6,618,693 | +0.02(+0.04%) |
Apr 01, 2022 | 48.72 | 48.74 | 48.65 | 48.72 | 4,782,907 | +0.01(+0.02%) |
Mar 31, 2022 | 48.67 | 48.79 | 48.67 | 48.71 | 7,417,572 | +0.03(+0.06%) |
Mar 30, 2022 | 48.59 | 48.72 | 48.56 | 48.68 | 5,748,940 | +0.08(+0.16%) |
Mar 29, 2022 | 48.62 | 48.69 | 48.58 | 48.60 | 6,153,301 | -0.01(-0.02%) |
Mar 28, 2022 | 48.69 | 48.72 | 48.56 | 48.61 | 6,617,098 | -0.05(-0.10%) |
Mar 25, 2022 | 48.76 | 48.77 | 48.64 | 48.66 | 9,936,204 | -0.16(-0.33%) |
Mar 24, 2022 | 48.90 | 48.92 | 48.81 | 48.82 | 4,874,533 | -0.15(-0.31%) |
Mar 23, 2022 | 49.01 | 49.05 | 48.90 | 48.97 | 8,639,303 | -0.06(-0.12%) |
Mar 22, 2022 | 49.09 | 49.14 | 49.02 | 49.03 | 5,297,347 | -0.09(-0.17%) |
Mar 21, 2022 | 49.27 | 49.27 | 49.07 | 49.11 | 5,099,647 | -0.20(-0.40%) |
Mar 18, 2022 | 49.34 | 49.34 | 49.28 | 49.31 | 6,049,465 | +0.06(+0.12%) |
Mar 17, 2022 | 49.31 | 49.36 | 49.25 | 49.26 | 5,471,431 | +0.05(+0.10%) |
Mar 16, 2022 | 49.20 | 49.27 | 49.07 | 49.21 | 4,522,202 | +0.01(+0.02%) |
Mar 15, 2022 | 49.19 | 49.32 | 49.14 | 49.20 | 7,206,520 | -0.12(-0.25%) |
Mar 14, 2022 | 49.42 | 49.44 | 49.23 | 49.32 | 8,467,164 | -0.19(-0.38%) |
Mar 11, 2022 | 49.66 | 49.67 | 49.51 | 49.51 | 5,071,602 | -0.18(-0.36%) |
Mar 10, 2022 | 49.78 | 49.63 | 49.69 | 5,036,925 | -0.09(-0.19%) | |
Mar 09, 2022 | 49.79 | 49.82 | 49.76 | 49.79 | 3,742,745 | -0.07(-0.13%) |
Mar 08, 2022 | 49.86 | 49.89 | 49.76 | 49.85 | 6,230,116 | -0.14(-0.28%) |
Mar 07, 2022 | 50.04 | 50.06 | 49.98 | 49.99 | 5,041,909 | -0.09(-0.19%) |
Mar 04, 2022 | 50.13 | 50.13 | 50.05 | 50.09 | 4,472,601 | -0.05(-0.09%) |
Mar 03, 2022 | 50.22 | 50.22 | 50.09 | 50.13 | 4,020,100 | -0.07(-0.13%) |
Mar 02, 2022 | 50.30 | 50.33 | 50.20 | 50.20 | 4,127,674 | -0.11(-0.23%) |
Mar 01, 2022 | 50.24 | 50.34 | 50.24 | 50.31 | 4,449,998 | +0.08(+0.17%) |
Feb 28, 2022 | 50.21 | 50.25 | 50.19 | 50.23 | 4,318,490 | +0.06(+0.11%) |
Feb 25, 2022 | 50.27 | 50.17 | 50.10 | 50.17 | 3,014,108 | +0.03(+0.06%) |
Feb 24, 2022 | 50.25 | 50.30 | 50.14 | 50.14 | 5,922,336 | +0.06(+0.11%) |
Feb 23, 2022 | 50.12 | 50.16 | 50.09 | 50.09 | 3,413,597 | -0.05(-0.09%) |
Feb 22, 2022 | 50.10 | 50.14 | 50.08 | 50.13 | 6,114,295 | +0.05(+0.09%) |
Feb 18, 2022 | 50.09 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 49.99 | 50.08 | 49.99 | 50.06 | 5,261,848 | +0.06(+0.11%) |
Feb 16, 2022 | 49.98 | 50.01 | 49.88 | 50.00 | 6,717,668 | +0.03(+0.06%) |
Feb 15, 2022 | 50.05 | 50.06 | 49.96 | 49.97 | 3,638,608 | -0.09(-0.19%) |
Feb 14, 2022 | 50.13 | 50.14 | 50.04 | 50.07 | 4,421,130 | -0.12(-0.24%) |
Feb 11, 2022 | 50.28 | 50.28 | 50.07 | 50.19 | 5,653,392 | -0.07(-0.13%) |
Feb 10, 2022 | 50.45 | 50.45 | 50.24 | 50.26 | 3,744,655 | -0.23(-0.45%) |
Feb 09, 2022 | 50.52 | 50.55 | 50.48 | 50.48 | 2,968,012 | -0.08(-0.15%) |
Feb 08, 2022 | 50.58 | 50.60 | 50.48 | 50.56 | 3,382,837 | -0.07(-0.13%) |
Feb 07, 2022 | 50.64 | 50.66 | 50.58 | 50.63 | 4,435,044 | -0.02(-0.04%) |
Feb 04, 2022 | 50.67 | 50.73 | 50.54 | 50.64 | 5,414,929 | -0.05(-0.09%) |
Feb 03, 2022 | 50.62 | 50.70 | 50.69 | 3,665,666 | +0.05(+0.09%) | |
Feb 02, 2022 | 50.62 | 50.64 | 50.56 | 50.64 | 3,191,852 | +0.12(+0.24%) |