Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.46 | 52.27 | 50.45 | 50.57 | 3,089,895 | -1.22(-2.36%) |
Apr 28, 2022 | 51.71 | 52.13 | 50.87 | 51.80 | 3,281,403 | +0.44(+0.85%) |
Apr 27, 2022 | 51.43 | 52.16 | 50.87 | 51.36 | 3,285,204 | +0.32(+0.62%) |
Apr 26, 2022 | 52.37 | 53.67 | 50.10 | 51.04 | 4,852,945 | -1.54(-2.93%) |
Apr 25, 2022 | 51.98 | 52.75 | 50.81 | 52.58 | 4,519,469 | +0.40(+0.77%) |
Apr 22, 2022 | 53.08 | 53.34 | 52.10 | 52.18 | 2,692,307 | -1.47(-2.74%) |
Apr 21, 2022 | 53.64 | 54.25 | 53.39 | 53.65 | 2,316,304 | +0.30(+0.57%) |
Apr 20, 2022 | 52.83 | 53.53 | 52.83 | 53.35 | 2,175,130 | +1.04(+1.98%) |
Apr 19, 2022 | 51.15 | 52.45 | 50.99 | 52.31 | 2,033,884 | +1.25(+2.46%) |
Apr 18, 2022 | 50.67 | 51.38 | 50.63 | 51.06 | 2,233,155 | +0.08(+0.16%) |
Apr 14, 2022 | 50.75 | 51.34 | 50.66 | 50.98 | 7,355,445 | +0.29(+0.56%) |
Apr 13, 2022 | 50.13 | 50.77 | 50.05 | 50.69 | 2,295,328 | +0.51(+1.01%) |
Apr 12, 2022 | 50.06 | 50.99 | 49.95 | 50.18 | 2,940,190 | -0.10(-0.21%) |
Apr 11, 2022 | 50.50 | 51.77 | 50.24 | 50.29 | 2,589,671 | -0.29(-0.57%) |
Apr 08, 2022 | 50.79 | 51.02 | 50.36 | 50.57 | 2,722,238 | -0.13(-0.26%) |
Apr 07, 2022 | 50.59 | 51.07 | 50.11 | 50.71 | 2,844,317 | -0.13(-0.25%) |
Apr 06, 2022 | 50.22 | 50.98 | 49.81 | 50.84 | 3,268,492 | +0.39(+0.77%) |
Apr 05, 2022 | 50.43 | 50.99 | 49.83 | 50.45 | 4,481,612 | -1.02(-1.98%) |
Apr 04, 2022 | 51.48 | 51.87 | 49.93 | 51.46 | 3,824,839 | -0.43(-0.83%) |
Apr 01, 2022 | 53.95 | 54.30 | 51.43 | 51.90 | 3,251,636 | -1.74(-3.24%) |
Mar 31, 2022 | 54.58 | 54.60 | 53.61 | 53.63 | 3,280,163 | -0.81(-1.49%) |
Mar 30, 2022 | 55.37 | 55.37 | 54.09 | 54.44 | 2,061,997 | -0.94(-1.70%) |
Mar 29, 2022 | 54.39 | 55.57 | 54.39 | 55.39 | 2,476,522 | +1.00(+1.85%) |
Mar 28, 2022 | 53.99 | 54.44 | 53.27 | 54.38 | 1,931,778 | +0.20(+0.37%) |
Mar 25, 2022 | 54.13 | 54.53 | 53.72 | 54.18 | 1,255,110 | +0.01(+0.02%) |
Mar 24, 2022 | 53.59 | 54.81 | 53.27 | 54.17 | 2,362,893 | +0.62(+1.16%) |
Mar 23, 2022 | 54.02 | 54.24 | 53.42 | 53.55 | 2,374,552 | -0.75(-1.38%) |
Mar 22, 2022 | 54.36 | 54.89 | 54.00 | 54.30 | 2,136,010 | +0.27(+0.50%) |
Mar 21, 2022 | 54.05 | 54.58 | 53.30 | 54.03 | 2,440,651 | +0.03(+0.06%) |
Mar 18, 2022 | 54.51 | 54.61 | 53.16 | 54.00 | 5,256,861 | -0.97(-1.77%) |
Mar 17, 2022 | 54.17 | 55.65 | 53.92 | 54.97 | 3,059,011 | -0.02(-0.04%) |
Mar 16, 2022 | 53.80 | 55.41 | 53.65 | 55.00 | 3,219,155 | +1.61(+3.01%) |
Mar 15, 2022 | 53.45 | 53.82 | 52.75 | 53.39 | 2,486,905 | +0.31(+0.58%) |
Mar 14, 2022 | 52.71 | 53.50 | 52.53 | 53.08 | 3,483,378 | +0.97(+1.87%) |
Mar 11, 2022 | 52.79 | 53.38 | 51.99 | 52.10 | 2,245,528 | -0.36(-0.68%) |
Mar 10, 2022 | 52.21 | 52.71 | 51.62 | 52.46 | 2,855,205 | -0.71(-1.34%) |
Mar 09, 2022 | 51.84 | 53.77 | 51.65 | 53.17 | 4,575,676 | +2.32(+4.56%) |
Mar 08, 2022 | 51.04 | 52.63 | 50.71 | 50.85 | 4,240,818 | +0.19(+0.38%) |
Mar 07, 2022 | 53.46 | 53.55 | 50.53 | 50.66 | 4,154,493 | -2.90(-5.42%) |
Mar 04, 2022 | 55.38 | 55.38 | 53.00 | 53.56 | 4,482,321 | -2.25(-4.04%) |
Mar 03, 2022 | 55.99 | 56.45 | 55.20 | 55.82 | 2,555,910 | +0.01(+0.02%) |
Mar 02, 2022 | 54.70 | 56.13 | 54.52 | 55.81 | 3,813,246 | +1.43(+2.63%) |
Mar 01, 2022 | 55.71 | 55.98 | 53.88 | 54.37 | 3,180,197 | -1.53(-2.74%) |
Feb 28, 2022 | 55.09 | 56.10 | 54.93 | 55.91 | 2,715,785 | +0.06(+0.11%) |
Feb 25, 2022 | 56.30 | 56.51 | 55.49 | 55.85 | 3,316,392 | -0.15(-0.26%) |
Feb 24, 2022 | 55.28 | 56.18 | 54.46 | 55.99 | 3,727,699 | +0.41(+0.73%) |
Feb 23, 2022 | 57.16 | 57.26 | 55.53 | 55.59 | 2,587,994 | -1.42(-2.49%) |
Feb 22, 2022 | 57.20 | 57.75 | 56.63 | 57.01 | 2,452,937 | -0.12(-0.21%) |
Feb 18, 2022 | 57.13 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 57.55 | 58.09 | 56.89 | 57.02 | 2,646,259 | -0.82(-1.41%) |
Feb 16, 2022 | 57.36 | 58.06 | 56.76 | 57.84 | 2,337,386 | +0.40(+0.70%) |
Feb 15, 2022 | 57.11 | 58.02 | 56.87 | 57.44 | 2,693,460 | +0.82(+1.44%) |
Feb 14, 2022 | 56.63 | 56.99 | 56.01 | 56.62 | 1,989,167 | +0.10(+0.18%) |
Feb 11, 2022 | 56.68 | 57.66 | 56.21 | 56.52 | 2,178,738 | -0.11(-0.19%) |
Feb 10, 2022 | 57.18 | 57.85 | 56.32 | 56.63 | 2,439,920 | -1.03(-1.79%) |
Feb 09, 2022 | 57.60 | 57.85 | 57.13 | 57.66 | 2,268,068 | +0.62(+1.09%) |
Feb 08, 2022 | 57.85 | 57.97 | 56.63 | 57.04 | 2,935,298 | -0.39(-0.68%) |
Feb 07, 2022 | 57.57 | 57.82 | 56.94 | 57.43 | 2,041,737 | +0.07(+0.12%) |
Feb 04, 2022 | 57.26 | 57.80 | 56.32 | 57.36 | 2,224,597 | -0.19(-0.33%) |
Feb 03, 2022 | 58.26 | 57.39 | 57.55 | 3,313,799 | -0.76(-1.30%) | |
Feb 02, 2022 | 57.43 | 58.43 | 57.02 | 58.30 | 3,271,635 | +0.46(+0.80%) |