Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.77 | 52.04 | 50.60 | 50.76 | 1,798,119 | -0.90(-1.74%) |
Apr 28, 2022 | 50.82 | 51.77 | 50.40 | 51.66 | 1,476,987 | +0.82(+1.60%) |
Apr 27, 2022 | 50.79 | 51.60 | 50.00 | 50.85 | 1,193,909 | +0.06(+0.11%) |
Apr 26, 2022 | 50.92 | 51.32 | 50.57 | 50.79 | 1,108,663 | -0.25(-0.50%) |
Apr 25, 2022 | 50.40 | 51.08 | 49.25 | 51.04 | 1,432,719 | +0.63(+1.25%) |
Apr 22, 2022 | 52.05 | 52.22 | 50.37 | 50.42 | 1,223,442 | -1.97(-3.76%) |
Apr 21, 2022 | 53.40 | 53.87 | 52.32 | 52.38 | 1,500,915 | -0.85(-1.60%) |
Apr 20, 2022 | 52.58 | 53.60 | 52.47 | 53.24 | 1,284,904 | +0.85(+1.63%) |
Apr 19, 2022 | 52.33 | 52.79 | 52.23 | 52.38 | 1,062,421 | +0.22(+0.43%) |
Apr 18, 2022 | 52.23 | 52.88 | 51.89 | 52.16 | 1,601,947 | +0.02(+0.04%) |
Apr 14, 2022 | 51.10 | 52.33 | 51.10 | 52.14 | 2,488,491 | +1.24(+2.43%) |
Apr 13, 2022 | 50.36 | 51.16 | 50.29 | 50.90 | 1,347,871 | +0.58(+1.16%) |
Apr 12, 2022 | 49.58 | 50.39 | 49.37 | 50.32 | 1,387,280 | +0.78(+1.57%) |
Apr 11, 2022 | 48.58 | 50.29 | 48.57 | 49.54 | 1,301,025 | +1.20(+2.48%) |
Apr 08, 2022 | 47.75 | 48.51 | 47.43 | 48.34 | 1,213,101 | +1.00(+2.12%) |
Apr 07, 2022 | 47.50 | 47.70 | 46.66 | 47.34 | 1,618,590 | -0.25(-0.53%) |
Apr 06, 2022 | 48.10 | 48.44 | 47.37 | 47.59 | 1,461,478 | -0.59(-1.23%) |
Apr 05, 2022 | 48.46 | 49.13 | 48.09 | 48.18 | 1,378,737 | -0.64(-1.31%) |
Apr 04, 2022 | 48.99 | 49.11 | 47.58 | 48.82 | 1,459,232 | -0.33(-0.67%) |
Apr 01, 2022 | 50.06 | 50.21 | 48.31 | 49.15 | 1,268,906 | -0.90(-1.80%) |
Mar 31, 2022 | 50.57 | 51.10 | 50.03 | 50.05 | 1,238,440 | -0.86(-1.69%) |
Mar 30, 2022 | 50.58 | 50.92 | 50.51 | 50.91 | 917,921 | +0.22(+0.43%) |
Mar 29, 2022 | 50.51 | 51.25 | 49.88 | 50.70 | 966,576 | +0.68(+1.35%) |
Mar 28, 2022 | 50.59 | 50.59 | 49.47 | 50.02 | 905,186 | -0.57(-1.13%) |
Mar 25, 2022 | 49.70 | 50.62 | 49.64 | 50.59 | 776,036 | +0.98(+1.97%) |
Mar 24, 2022 | 49.35 | 49.63 | 49.06 | 49.62 | 776,960 | +0.39(+0.80%) |
Mar 23, 2022 | 49.73 | 50.06 | 49.22 | 49.22 | 999,759 | -0.36(-0.72%) |
Mar 22, 2022 | 49.69 | 49.82 | 48.91 | 49.58 | 939,042 | +0.22(+0.44%) |
Mar 21, 2022 | 49.84 | 50.56 | 49.22 | 49.37 | 1,525,096 | -0.29(-0.59%) |
Mar 18, 2022 | 49.04 | 49.80 | 48.48 | 49.66 | 2,774,169 | +0.53(+1.09%) |
Mar 17, 2022 | 48.74 | 49.39 | 48.12 | 49.12 | 1,283,446 | +0.24(+0.50%) |
Mar 16, 2022 | 47.95 | 48.93 | 47.70 | 48.88 | 1,498,403 | +1.20(+2.52%) |
Mar 15, 2022 | 47.95 | 48.17 | 47.22 | 47.68 | 1,304,104 | +0.04(+0.08%) |
Mar 14, 2022 | 48.29 | 48.32 | 47.14 | 47.64 | 1,418,917 | -0.01(-0.02%) |
Mar 11, 2022 | 47.58 | 48.36 | 47.58 | 47.65 | 1,530,469 | +0.45(+0.95%) |
Mar 10, 2022 | 48.68 | 48.85 | 46.90 | 47.20 | 2,102,921 | -2.01(-4.08%) |
Mar 09, 2022 | 49.61 | 50.45 | 48.61 | 49.21 | 2,970,046 | +0.50(+1.02%) |
Mar 08, 2022 | 48.86 | 49.56 | 47.71 | 48.71 | 3,620,444 | +0.37(+0.76%) |
Mar 07, 2022 | 47.25 | 49.16 | 47.14 | 48.34 | 3,641,714 | +0.65(+1.36%) |
Mar 04, 2022 | 46.79 | 47.73 | 46.55 | 47.70 | 2,053,371 | +0.12(+0.26%) |
Mar 03, 2022 | 48.03 | 48.25 | 47.21 | 47.57 | 1,297,228 | -0.08(-0.18%) |
Mar 02, 2022 | 47.09 | 47.89 | 46.78 | 47.66 | 2,396,125 | +0.75(+1.61%) |
Mar 01, 2022 | 48.17 | 48.45 | 45.71 | 46.90 | 3,030,058 | -1.66(-3.41%) |
Feb 28, 2022 | 47.75 | 48.67 | 47.59 | 48.56 | 2,101,248 | -0.69(-1.40%) |
Feb 25, 2022 | 46.62 | 49.28 | 48.17 | 49.25 | 3,927,443 | +3.26(+7.08%) |
Feb 24, 2022 | 47.40 | 47.40 | 44.34 | 45.99 | 3,871,902 | -1.29(-2.74%) |
Feb 23, 2022 | 45.83 | 47.69 | 44.94 | 47.29 | 4,718,200 | +2.07(+4.57%) |
Feb 22, 2022 | 45.43 | 45.76 | 45.17 | 45.22 | 2,626,977 | -0.38(-0.84%) |
Feb 18, 2022 | 45.60 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 45.73 | 45.94 | 45.09 | 45.37 | 1,138,595 | -0.64(-1.40%) |
Feb 16, 2022 | 46.02 | 46.87 | 45.74 | 46.01 | 995,535 | -0.07(-0.16%) |
Feb 15, 2022 | 46.01 | 46.69 | 45.86 | 46.09 | 1,046,652 | +0.10(+0.22%) |
Feb 14, 2022 | 46.60 | 46.64 | 45.31 | 45.98 | 1,255,470 | -0.35(-0.76%) |
Feb 11, 2022 | 45.77 | 46.53 | 45.66 | 46.34 | 1,431,527 | +0.52(+1.14%) |
Feb 10, 2022 | 45.53 | 46.25 | 45.30 | 45.82 | 1,459,554 | +0.12(+0.26%) |
Feb 09, 2022 | 45.28 | 45.98 | 45.24 | 45.69 | 1,234,520 | +0.65(+1.45%) |
Feb 08, 2022 | 44.60 | 45.55 | 44.47 | 45.04 | 1,717,306 | +0.89(+2.02%) |
Feb 07, 2022 | 44.61 | 44.76 | 44.06 | 44.15 | 1,260,524 | -0.25(-0.57%) |
Feb 04, 2022 | 45.15 | 45.29 | 44.06 | 44.40 | 1,784,459 | -1.03(-2.27%) |
Feb 03, 2022 | 45.20 | 45.86 | 45.43 | 1,462,719 | +0.29(+0.64%) | |
Feb 02, 2022 | 44.85 | 45.22 | 44.45 | 45.15 | 1,271,287 | +0.25(+0.56%) |