Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.47 | 46.72 | 45.08 | 45.08 | 3,080,384 | -1.86(-3.97%) |
Apr 28, 2022 | 45.66 | 47.16 | 45.44 | 46.95 | 3,513,843 | +0.06(+0.13%) |
Apr 27, 2022 | 46.75 | 47.32 | 46.46 | 46.89 | 2,227,512 | +0.37(+0.80%) |
Apr 26, 2022 | 46.50 | 46.81 | 45.67 | 46.52 | 2,334,327 | -0.54(-1.16%) |
Apr 25, 2022 | 46.69 | 47.09 | 46.48 | 47.06 | 2,183,498 | +0.26(+0.55%) |
Apr 22, 2022 | 47.59 | 47.59 | 46.78 | 46.80 | 1,562,488 | -0.85(-1.79%) |
Apr 21, 2022 | 48.43 | 48.51 | 47.64 | 47.66 | 2,808,296 | -0.53(-1.11%) |
Apr 20, 2022 | 47.50 | 48.22 | 47.38 | 48.19 | 4,786,755 | +0.56(+1.18%) |
Apr 19, 2022 | 47.66 | 47.93 | 47.55 | 47.63 | 1,392,312 | +0.01(+0.02%) |
Apr 18, 2022 | 48.10 | 48.19 | 47.61 | 47.62 | 850,559 | -0.48(-1.00%) |
Apr 14, 2022 | 47.96 | 48.24 | 47.83 | 48.10 | 1,842,487 | -0.82(-1.68%) |
Apr 13, 2022 | 48.69 | 48.92 | 48.39 | 48.92 | 2,085,597 | +0.85(+1.76%) |
Apr 12, 2022 | 48.33 | 48.54 | 47.86 | 48.08 | 3,129,523 | -1.50(-3.03%) |
Apr 11, 2022 | 49.94 | 50.13 | 49.49 | 49.58 | 2,916,884 | +0.61(+1.25%) |
Apr 08, 2022 | 47.75 | 49.29 | 47.72 | 48.97 | 5,182,932 | +1.06(+2.22%) |
Apr 07, 2022 | 46.79 | 48.09 | 46.68 | 47.91 | 6,114,064 | +1.19(+2.55%) |
Apr 06, 2022 | 46.01 | 46.72 | 45.91 | 46.71 | 2,332,735 | +1.07(+2.34%) |
Apr 05, 2022 | 45.07 | 45.98 | 45.06 | 45.64 | 2,910,184 | +0.30(+0.67%) |
Apr 04, 2022 | 44.79 | 45.45 | 44.70 | 45.34 | 2,054,810 | +0.30(+0.67%) |
Apr 01, 2022 | 44.48 | 45.16 | 44.44 | 45.04 | 2,349,072 | +0.74(+1.68%) |
Mar 31, 2022 | 44.64 | 44.83 | 44.26 | 44.30 | 1,972,738 | -0.22(-0.50%) |
Mar 30, 2022 | 44.51 | 45.07 | 44.44 | 44.52 | 2,152,756 | +0.16(+0.35%) |
Mar 29, 2022 | 44.26 | 44.46 | 43.71 | 44.37 | 2,688,029 | -0.35(-0.79%) |
Mar 28, 2022 | 44.43 | 44.76 | 44.33 | 44.72 | 1,576,332 | +0.26(+0.58%) |
Mar 25, 2022 | 44.28 | 44.53 | 44.06 | 44.46 | 2,372,826 | +0.29(+0.66%) |
Mar 24, 2022 | 44.44 | 44.53 | 44.15 | 44.17 | 1,251,454 | -0.35(-0.78%) |
Mar 23, 2022 | 44.45 | 44.65 | 44.33 | 44.51 | 2,869,899 | -0.10(-0.23%) |
Mar 22, 2022 | 44.62 | 44.91 | 44.41 | 44.62 | 1,233,583 | +0.66(+1.49%) |
Mar 21, 2022 | 44.42 | 44.78 | 43.93 | 43.96 | 2,497,461 | -0.98(-2.19%) |
Mar 18, 2022 | 44.55 | 45.02 | 44.48 | 44.95 | 2,373,888 | -0.44(-0.97%) |
Mar 17, 2022 | 44.79 | 45.71 | 44.76 | 45.39 | 1,311,423 | +0.60(+1.35%) |
Mar 16, 2022 | 44.74 | 45.17 | 44.09 | 44.78 | 1,841,196 | +0.06(+0.14%) |
Mar 15, 2022 | 44.43 | 44.76 | 43.98 | 44.72 | 1,910,361 | +1.29(+2.98%) |
Mar 14, 2022 | 43.04 | 44.17 | 43.04 | 43.43 | 3,417,887 | -0.33(-0.75%) |
Mar 11, 2022 | 44.42 | 44.58 | 43.73 | 43.76 | 1,435,953 | -0.60(-1.34%) |
Mar 10, 2022 | 43.96 | 44.35 | 1,421,304 | -0.45(-1.01%) | ||
Mar 09, 2022 | 44.03 | 45.09 | 43.81 | 44.80 | 2,568,286 | +1.49(+3.44%) |
Mar 08, 2022 | 43.23 | 43.94 | 42.62 | 43.31 | 2,699,899 | +1.39(+3.31%) |
Mar 07, 2022 | 42.09 | 42.25 | 41.56 | 41.93 | 4,089,861 | +0.09(+0.23%) |
Mar 04, 2022 | 41.61 | 41.90 | 41.18 | 41.83 | 3,933,639 | -1.47(-3.39%) |
Mar 03, 2022 | 43.56 | 43.83 | 42.89 | 43.30 | 3,872,051 | -0.76(-1.72%) |
Mar 02, 2022 | 43.50 | 44.08 | 43.46 | 44.06 | 2,152,096 | +0.00(+0.00%) |
Mar 01, 2022 | 44.38 | 44.82 | 43.69 | 44.06 | 2,144,103 | -1.20(-2.65%) |
Feb 28, 2022 | 44.97 | 45.36 | 44.77 | 45.26 | 1,467,064 | -0.52(-1.13%) |
Feb 25, 2022 | 45.13 | 45.85 | 45.45 | 45.77 | 2,112,687 | +1.57(+3.55%) |
Feb 24, 2022 | 43.44 | 44.32 | 43.01 | 44.20 | 4,763,338 | -1.11(-2.46%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.21 | 45.32 | 2,145,807 | +0.38(+0.84%) |
Feb 22, 2022 | 44.73 | 45.09 | 44.62 | 44.94 | 1,064,407 | -0.36(-0.80%) |
Feb 18, 2022 | 45.30 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.54 | 45.89 | 45.29 | 45.62 | 1,466,985 | -0.57(-1.23%) |
Feb 16, 2022 | 45.71 | 46.41 | 45.71 | 46.19 | 2,060,845 | +0.44(+0.96%) |
Feb 15, 2022 | 45.53 | 45.98 | 45.51 | 45.75 | 2,190,502 | +0.66(+1.47%) |
Feb 14, 2022 | 45.33 | 45.41 | 44.80 | 45.08 | 1,441,859 | -0.42(-0.93%) |
Feb 11, 2022 | 46.04 | 46.38 | 45.46 | 45.51 | 4,273,616 | -0.16(-0.36%) |
Feb 10, 2022 | 45.65 | 46.16 | 45.55 | 45.67 | 3,687,842 | -0.62(-1.34%) |
Feb 09, 2022 | 46.03 | 46.29 | 46.00 | 46.29 | 1,551,135 | +0.03(+0.07%) |
Feb 08, 2022 | 46.23 | 46.54 | 45.91 | 46.26 | 2,084,347 | +0.48(+1.06%) |
Feb 07, 2022 | 45.52 | 46.16 | 45.48 | 45.77 | 3,756,542 | +0.84(+1.86%) |
Feb 04, 2022 | 43.91 | 45.05 | 43.86 | 44.94 | 3,350,779 | -0.33(-0.72%) |
Feb 03, 2022 | 45.00 | 45.33 | 45.27 | 1,728,586 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.01 | 45.44 | 44.80 | 45.33 | 1,343,524 | +0.79(+1.76%) |