Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.62 | 50.04 | 46.89 | 47.87 | 1,870,058 | -1.62(-3.27%) |
Apr 28, 2022 | 49.40 | 50.41 | 46.87 | 49.48 | 1,742,112 | +0.50(+1.02%) |
Apr 27, 2022 | 50.81 | 51.68 | 48.20 | 48.98 | 2,028,729 | -0.62(-1.25%) |
Apr 26, 2022 | 50.57 | 51.55 | 49.43 | 49.60 | 1,859,852 | -0.48(-0.96%) |
Apr 25, 2022 | 49.79 | 50.37 | 46.52 | 50.08 | 2,968,968 | -1.19(-2.31%) |
Apr 22, 2022 | 53.55 | 54.38 | 51.07 | 51.27 | 1,842,338 | -2.38(-4.44%) |
Apr 21, 2022 | 57.36 | 58.11 | 53.13 | 53.65 | 1,905,346 | -3.34(-5.87%) |
Apr 20, 2022 | 57.22 | 57.78 | 56.42 | 56.99 | 1,215,844 | +0.51(+0.90%) |
Apr 19, 2022 | 56.84 | 57.96 | 56.34 | 56.48 | 1,640,149 | -1.09(-1.89%) |
Apr 18, 2022 | 56.66 | 57.86 | 55.79 | 57.57 | 2,461,584 | +1.46(+2.60%) |
Apr 14, 2022 | 55.66 | 56.99 | 55.49 | 56.11 | 1,669,373 | +0.04(+0.07%) |
Apr 13, 2022 | 56.21 | 56.96 | 54.78 | 56.07 | 1,650,820 | +1.16(+2.11%) |
Apr 12, 2022 | 54.74 | 56.97 | 54.50 | 54.91 | 2,251,563 | +1.34(+2.51%) |
Apr 11, 2022 | 53.73 | 53.91 | 52.17 | 53.57 | 1,620,061 | -0.90(-1.66%) |
Apr 08, 2022 | 52.05 | 54.73 | 51.94 | 54.47 | 1,727,552 | +1.87(+3.56%) |
Apr 07, 2022 | 52.74 | 53.68 | 51.53 | 52.60 | 1,811,788 | +0.40(+0.77%) |
Apr 06, 2022 | 52.82 | 53.17 | 51.14 | 52.20 | 1,655,904 | +0.17(+0.32%) |
Apr 05, 2022 | 53.92 | 54.99 | 52.01 | 52.03 | 2,218,390 | -1.89(-3.51%) |
Apr 04, 2022 | 55.89 | 56.56 | 51.71 | 53.92 | 3,196,559 | -0.75(-1.36%) |
Apr 01, 2022 | 51.96 | 55.07 | 51.80 | 54.67 | 24,911,388 | +2.73(+5.25%) |
Mar 31, 2022 | 51.98 | 53.23 | 51.55 | 51.94 | 5,051,896 | -0.98(-1.85%) |
Mar 30, 2022 | 52.05 | 53.55 | 51.09 | 52.92 | 6,094,350 | -1.50(-2.76%) |
Mar 29, 2022 | 52.55 | 54.62 | 51.48 | 54.42 | 1,723,200 | +0.15(+0.27%) |
Mar 28, 2022 | 53.92 | 54.40 | 53.24 | 54.28 | 1,728,140 | -1.01(-1.83%) |
Mar 25, 2022 | 53.73 | 55.93 | 53.44 | 55.29 | 1,999,354 | +1.41(+2.62%) |
Mar 24, 2022 | 53.69 | 54.76 | 53.16 | 53.88 | 885,014 | +0.29(+0.55%) |
Mar 23, 2022 | 53.92 | 54.87 | 53.00 | 53.58 | 968,738 | +0.64(+1.20%) |
Mar 22, 2022 | 53.38 | 53.87 | 51.36 | 52.94 | 1,083,919 | -0.97(-1.80%) |
Mar 21, 2022 | 52.75 | 55.01 | 52.55 | 53.91 | 1,141,597 | +2.14(+4.13%) |
Mar 18, 2022 | 51.72 | 52.14 | 50.67 | 51.78 | 2,269,326 | +0.13(+0.25%) |
Mar 17, 2022 | 50.61 | 52.11 | 50.49 | 51.65 | 1,143,131 | +2.49(+5.07%) |
Mar 16, 2022 | 49.45 | 50.06 | 47.77 | 49.16 | 1,549,747 | -0.28(-0.57%) |
Mar 15, 2022 | 47.06 | 50.59 | 47.06 | 49.44 | 1,672,327 | -0.47(-0.94%) |
Mar 14, 2022 | 50.63 | 51.30 | 47.50 | 49.91 | 2,041,795 | -2.31(-4.43%) |
Mar 11, 2022 | 52.19 | 53.76 | 51.78 | 52.23 | 1,395,485 | -0.97(-1.82%) |
Mar 10, 2022 | 52.23 | 53.37 | 51.47 | 53.20 | 1,389,386 | +1.50(+2.90%) |
Mar 09, 2022 | 49.40 | 52.01 | 48.62 | 51.70 | 2,207,251 | +0.45(+0.88%) |
Mar 08, 2022 | 54.21 | 54.77 | 49.33 | 51.25 | 2,389,908 | -1.75(-3.31%) |
Mar 07, 2022 | 52.10 | 56.38 | 51.54 | 53.00 | 2,823,159 | +0.48(+0.91%) |
Mar 04, 2022 | 50.96 | 52.76 | 50.77 | 52.52 | 1,762,902 | +2.25(+4.47%) |
Mar 03, 2022 | 49.41 | 50.99 | 48.56 | 50.28 | 1,722,169 | -0.13(-0.25%) |
Mar 02, 2022 | 50.35 | 51.33 | 49.51 | 50.40 | 1,926,831 | +0.63(+1.26%) |
Mar 01, 2022 | 48.96 | 51.16 | 48.55 | 49.78 | 2,601,326 | +1.20(+2.46%) |
Feb 28, 2022 | 44.93 | 48.70 | 44.93 | 48.58 | 2,459,486 | +3.84(+8.58%) |
Feb 25, 2022 | 45.46 | 45.00 | 43.43 | 44.74 | 2,340,217 | -0.89(-1.95%) |
Feb 24, 2022 | 44.36 | 45.71 | 42.49 | 45.63 | 3,607,939 | +2.79(+6.52%) |
Feb 23, 2022 | 44.64 | 47.02 | 42.19 | 42.84 | 4,696,102 | +0.43(+1.02%) |
Feb 22, 2022 | 45.16 | 45.76 | 41.47 | 42.41 | 2,404,185 | -1.36(-3.11%) |
Feb 18, 2022 | 43.77 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.67 | 44.43 | 42.25 | 42.88 | 1,303,617 | -0.04(-0.09%) |
Feb 16, 2022 | 43.37 | 44.93 | 42.67 | 42.92 | 1,526,190 | +0.64(+1.51%) |
Feb 15, 2022 | 41.83 | 42.78 | 41.25 | 42.28 | 1,522,716 | -1.30(-2.99%) |
Feb 14, 2022 | 43.18 | 44.39 | 42.14 | 43.59 | 2,360,535 | +0.17(+0.38%) |
Feb 11, 2022 | 42.56 | 43.77 | 42.07 | 43.42 | 1,521,747 | +1.47(+3.50%) |
Feb 10, 2022 | 41.62 | 44.34 | 41.44 | 41.95 | 1,418,687 | -0.24(-0.56%) |
Feb 09, 2022 | 41.18 | 42.33 | 41.13 | 42.19 | 992,508 | +1.06(+2.57%) |
Feb 08, 2022 | 43.51 | 43.59 | 40.53 | 41.13 | 1,688,968 | -2.46(-5.64%) |
Feb 07, 2022 | 44.27 | 44.94 | 42.85 | 43.59 | 1,488,408 | -1.48(-3.28%) |
Feb 04, 2022 | 45.39 | 47.78 | 44.40 | 45.07 | 2,361,677 | +0.40(+0.90%) |
Feb 03, 2022 | 44.57 | 45.57 | 43.62 | 44.66 | 1,367,695 | -0.70(-1.53%) |
Feb 02, 2022 | 44.81 | 45.59 | 43.08 | 45.36 | 1,443,572 | +0.48(+1.07%) |