Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.60 | 46.05 | 44.87 | 44.92 | 642,545 | -0.75(-1.64%) |
Apr 28, 2022 | 45.22 | 45.99 | 44.79 | 45.67 | 782,959 | +0.70(+1.57%) |
Apr 27, 2022 | 45.38 | 45.46 | 44.74 | 44.97 | 1,108,043 | -0.51(-1.13%) |
Apr 26, 2022 | 46.18 | 46.43 | 45.46 | 45.48 | 927,322 | -1.42(-3.02%) |
Apr 25, 2022 | 46.80 | 47.05 | 45.94 | 46.90 | 1,096,835 | -0.38(-0.80%) |
Apr 22, 2022 | 48.52 | 48.54 | 47.17 | 47.28 | 750,511 | -1.49(-3.06%) |
Apr 21, 2022 | 49.55 | 50.00 | 48.66 | 48.77 | 682,279 | -0.55(-1.12%) |
Apr 20, 2022 | 49.30 | 49.66 | 49.14 | 49.32 | 917,637 | +0.33(+0.66%) |
Apr 19, 2022 | 49.12 | 49.32 | 48.90 | 48.99 | 588,166 | -0.05(-0.09%) |
Apr 18, 2022 | 48.92 | 49.31 | 48.92 | 49.04 | 581,551 | -0.27(-0.55%) |
Apr 14, 2022 | 49.90 | 50.23 | 49.26 | 49.31 | 639,397 | -0.68(-1.35%) |
Apr 13, 2022 | 49.65 | 50.04 | 49.35 | 49.99 | 556,590 | +0.00(+0.00%) |
Apr 12, 2022 | 50.06 | 50.55 | 49.82 | 49.99 | 755,379 | -0.04(-0.07%) |
Apr 11, 2022 | 49.49 | 50.22 | 49.48 | 50.02 | 885,766 | +0.42(+0.84%) |
Apr 08, 2022 | 49.33 | 49.79 | 49.18 | 49.61 | 586,694 | +0.44(+0.90%) |
Apr 07, 2022 | 49.95 | 49.95 | 48.82 | 49.16 | 772,189 | -0.86(-1.71%) |
Apr 06, 2022 | 49.91 | 50.29 | 49.82 | 50.02 | 717,212 | -0.10(-0.20%) |
Apr 05, 2022 | 50.47 | 50.67 | 50.00 | 50.12 | 624,486 | -0.12(-0.23%) |
Apr 04, 2022 | 50.40 | 50.44 | 50.01 | 50.24 | 686,563 | -0.16(-0.32%) |
Apr 01, 2022 | 50.81 | 50.82 | 49.99 | 50.40 | 549,977 | -0.01(-0.02%) |
Mar 31, 2022 | 51.01 | 51.18 | 50.41 | 50.41 | 719,530 | -0.51(-1.01%) |
Mar 30, 2022 | 50.86 | 51.38 | 50.78 | 50.92 | 733,475 | +0.11(+0.21%) |
Mar 29, 2022 | 51.18 | 51.22 | 50.75 | 50.82 | 748,106 | +0.28(+0.55%) |
Mar 28, 2022 | 50.66 | 50.66 | 50.18 | 50.54 | 564,891 | -0.24(-0.48%) |
Mar 25, 2022 | 50.41 | 50.88 | 50.32 | 50.78 | 756,575 | +0.54(+1.08%) |
Mar 24, 2022 | 50.52 | 50.71 | 50.06 | 50.24 | 777,672 | -0.09(-0.18%) |
Mar 23, 2022 | 50.64 | 50.74 | 50.32 | 50.33 | 721,489 | -0.42(-0.84%) |
Mar 22, 2022 | 50.65 | 51.15 | 50.63 | 50.75 | 932,629 | +0.31(+0.61%) |
Mar 21, 2022 | 50.55 | 50.67 | 50.18 | 50.45 | 743,738 | +0.11(+0.22%) |
Mar 18, 2022 | 49.63 | 50.46 | 49.39 | 50.34 | 1,579,838 | +0.43(+0.87%) |
Mar 17, 2022 | 49.30 | 49.99 | 49.11 | 49.90 | 733,066 | +0.38(+0.77%) |
Mar 16, 2022 | 48.76 | 49.55 | 48.68 | 49.53 | 1,107,621 | +1.26(+2.60%) |
Mar 15, 2022 | 47.92 | 48.30 | 47.45 | 48.27 | 777,749 | +0.46(+0.96%) |
Mar 14, 2022 | 48.13 | 48.57 | 47.67 | 47.81 | 702,966 | +0.01(+0.02%) |
Mar 11, 2022 | 47.85 | 48.52 | 47.80 | 47.80 | 771,249 | +0.33(+0.68%) |
Mar 10, 2022 | 46.84 | 47.48 | 879,693 | +0.23(+0.48%) | ||
Mar 09, 2022 | 47.05 | 47.52 | 46.96 | 47.25 | 753,149 | +0.91(+1.97%) |
Mar 08, 2022 | 46.35 | 47.20 | 46.21 | 46.34 | 1,543,127 | +0.11(+0.23%) |
Mar 07, 2022 | 46.88 | 46.92 | 46.06 | 46.23 | 1,097,959 | -0.79(-1.67%) |
Mar 04, 2022 | 46.49 | 47.09 | 46.29 | 47.02 | 854,742 | -0.22(-0.46%) |
Mar 03, 2022 | 47.21 | 47.69 | 47.00 | 47.23 | 881,429 | +0.14(+0.31%) |
Mar 02, 2022 | 46.48 | 47.24 | 46.47 | 47.09 | 1,089,347 | +1.02(+2.21%) |
Mar 01, 2022 | 46.74 | 47.11 | 45.81 | 46.07 | 1,483,582 | -0.92(-1.96%) |
Feb 28, 2022 | 46.81 | 47.09 | 46.47 | 46.99 | 1,196,846 | -0.41(-0.87%) |
Feb 25, 2022 | 46.70 | 47.45 | 46.82 | 47.40 | 4,518,706 | +1.03(+2.22%) |
Feb 24, 2022 | 46.08 | 46.59 | 45.60 | 46.37 | 1,656,433 | -1.04(-2.19%) |
Feb 23, 2022 | 48.06 | 48.42 | 47.36 | 47.41 | 1,043,561 | -0.30(-0.64%) |
Feb 22, 2022 | 47.39 | 48.05 | 47.07 | 47.71 | 1,456,060 | +0.30(+0.64%) |
Feb 18, 2022 | 47.41 | 0 | -0.64(-1.34%) | |||
Feb 17, 2022 | 48.19 | 48.41 | 47.88 | 48.05 | 938,508 | -0.42(-0.87%) |
Feb 16, 2022 | 48.07 | 48.85 | 47.99 | 48.47 | 842,911 | +0.42(+0.87%) |
Feb 15, 2022 | 48.30 | 48.39 | 47.89 | 48.05 | 806,865 | +0.07(+0.15%) |
Feb 14, 2022 | 48.66 | 48.81 | 47.68 | 47.98 | 1,446,675 | -0.92(-1.88%) |
Feb 11, 2022 | 49.17 | 49.76 | 48.53 | 48.90 | 1,440,292 | -0.07(-0.15%) |
Feb 10, 2022 | 50.25 | 50.55 | 48.79 | 48.97 | 1,098,673 | -3.10(-5.96%) |
Feb 09, 2022 | 52.25 | 52.29 | 51.80 | 52.07 | 755,969 | +0.20(+0.38%) |
Feb 08, 2022 | 51.60 | 52.01 | 51.31 | 51.88 | 961,278 | +0.50(+0.97%) |
Feb 07, 2022 | 51.09 | 51.65 | 51.02 | 51.38 | 1,099,165 | +0.31(+0.61%) |
Feb 04, 2022 | 50.98 | 51.40 | 50.73 | 51.06 | 893,973 | -0.13(-0.24%) |
Feb 03, 2022 | 51.68 | 51.14 | 51.19 | 909,669 | -0.54(-1.04%) | |
Feb 02, 2022 | 51.31 | 51.99 | 51.29 | 51.73 | 704,617 | +0.49(+0.96%) |