Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.27 | 48.51 | 47.54 | 47.60 | 3,191,821 | -0.49(-1.01%) |
Apr 28, 2022 | 47.84 | 48.16 | 47.38 | 48.09 | 3,162,200 | +0.61(+1.28%) |
Apr 27, 2022 | 47.50 | 47.72 | 47.22 | 47.48 | 7,424,456 | +0.20(+0.42%) |
Apr 26, 2022 | 48.04 | 48.14 | 47.28 | 47.28 | 4,289,623 | -1.17(-2.41%) |
Apr 25, 2022 | 48.23 | 48.53 | 47.75 | 48.45 | 3,888,243 | -0.37(-0.76%) |
Apr 22, 2022 | 49.59 | 49.59 | 48.77 | 48.82 | 2,839,957 | -0.91(-1.83%) |
Apr 21, 2022 | 50.59 | 50.75 | 49.64 | 49.73 | 6,177,870 | -0.53(-1.05%) |
Apr 20, 2022 | 50.17 | 50.39 | 50.12 | 50.26 | 2,392,079 | +0.39(+0.78%) |
Apr 19, 2022 | 49.50 | 49.88 | 49.46 | 49.87 | 2,470,924 | +0.21(+0.42%) |
Apr 18, 2022 | 49.69 | 49.98 | 49.54 | 49.66 | 2,218,731 | -0.13(-0.26%) |
Apr 14, 2022 | 50.03 | 50.04 | 49.72 | 49.79 | 2,251,734 | -0.10(-0.20%) |
Apr 13, 2022 | 49.40 | 49.89 | 49.35 | 49.89 | 2,937,766 | +0.52(+1.05%) |
Apr 12, 2022 | 49.77 | 49.83 | 49.28 | 49.37 | 3,667,519 | -0.30(-0.61%) |
Apr 11, 2022 | 50.09 | 50.09 | 49.65 | 49.67 | 2,615,913 | -0.29(-0.57%) |
Apr 08, 2022 | 49.69 | 50.11 | 49.64 | 49.96 | 2,903,209 | +0.21(+0.42%) |
Apr 07, 2022 | 49.82 | 49.87 | 49.28 | 49.75 | 4,835,836 | +0.08(+0.16%) |
Apr 06, 2022 | 49.64 | 49.93 | 49.42 | 49.67 | 3,569,760 | -0.39(-0.78%) |
Apr 05, 2022 | 50.27 | 50.54 | 49.94 | 50.06 | 3,073,163 | -0.60(-1.18%) |
Apr 04, 2022 | 50.58 | 50.72 | 50.41 | 50.66 | 4,608,523 | -0.12(-0.24%) |
Apr 01, 2022 | 50.66 | 50.78 | 50.40 | 50.78 | 3,254,913 | +0.52(+1.03%) |
Mar 31, 2022 | 50.70 | 50.87 | 50.19 | 50.26 | 3,619,791 | -0.78(-1.53%) |
Mar 30, 2022 | 51.06 | 51.23 | 50.72 | 51.04 | 4,544,344 | -0.01(-0.02%) |
Mar 29, 2022 | 51.21 | 51.22 | 50.68 | 51.05 | 5,241,354 | +0.87(+1.73%) |
Mar 28, 2022 | 50.23 | 50.23 | 49.87 | 50.18 | 3,874,147 | -0.24(-0.48%) |
Mar 25, 2022 | 50.18 | 50.44 | 50.10 | 50.42 | 2,238,603 | +0.21(+0.42%) |
Mar 24, 2022 | 50.08 | 50.28 | 49.94 | 50.21 | 2,755,997 | +0.34(+0.68%) |
Mar 23, 2022 | 49.89 | 50.10 | 49.83 | 49.87 | 4,122,200 | -0.54(-1.07%) |
Mar 22, 2022 | 50.39 | 50.54 | 50.21 | 50.41 | 4,052,494 | +0.58(+1.16%) |
Mar 21, 2022 | 50.00 | 50.12 | 49.66 | 49.83 | 4,150,299 | -0.10(-0.20%) |
Mar 18, 2022 | 49.27 | 49.97 | 49.16 | 49.93 | 4,547,551 | +0.22(+0.44%) |
Mar 17, 2022 | 49.05 | 49.80 | 49.05 | 49.71 | 3,796,107 | +0.34(+0.69%) |
Mar 16, 2022 | 48.79 | 49.39 | 48.01 | 49.37 | 4,606,636 | +1.31(+2.73%) |
Mar 15, 2022 | 47.87 | 48.13 | 47.57 | 48.06 | 5,638,732 | +0.34(+0.71%) |
Mar 14, 2022 | 47.85 | 48.15 | 47.54 | 47.72 | 7,107,128 | +0.56(+1.19%) |
Mar 11, 2022 | 47.85 | 47.99 | 47.08 | 47.16 | 16,882,768 | -0.31(-0.65%) |
Mar 10, 2022 | 47.35 | 47.26 | 47.47 | 4,694,165 | -0.48(-1.00%) | |
Mar 09, 2022 | 47.80 | 48.30 | 47.37 | 47.95 | 7,353,942 | +1.79(+3.88%) |
Mar 08, 2022 | 46.35 | 46.98 | 45.73 | 46.16 | 8,957,091 | +0.52(+1.14%) |
Mar 07, 2022 | 46.81 | 46.86 | 45.47 | 45.64 | 9,967,805 | -1.45(-3.08%) |
Mar 04, 2022 | 47.16 | 47.25 | 46.64 | 47.09 | 7,579,640 | -1.47(-3.03%) |
Mar 03, 2022 | 49.16 | 49.26 | 48.34 | 48.56 | 7,165,278 | -0.90(-1.82%) |
Mar 02, 2022 | 49.19 | 49.56 | 49.03 | 49.46 | 6,899,497 | +0.72(+1.48%) |
Mar 01, 2022 | 49.65 | 49.83 | 48.44 | 48.74 | 7,725,633 | -1.21(-2.42%) |
Feb 28, 2022 | 49.97 | 50.53 | 49.70 | 49.95 | 5,246,044 | -1.18(-2.31%) |
Feb 25, 2022 | 50.31 | 51.20 | 50.60 | 51.13 | 4,431,289 | +1.50(+3.02%) |
Feb 24, 2022 | 49.04 | 49.70 | 48.62 | 49.63 | 10,738,773 | -1.55(-3.03%) |
Feb 23, 2022 | 52.01 | 52.01 | 51.09 | 51.18 | 4,198,265 | -0.24(-0.47%) |
Feb 22, 2022 | 51.58 | 51.84 | 51.15 | 51.42 | 4,589,600 | -0.77(-1.48%) |
Feb 18, 2022 | 52.19 | 0 | -0.18(-0.34%) | |||
Feb 17, 2022 | 52.56 | 52.65 | 52.27 | 52.37 | 2,785,668 | -0.63(-1.19%) |
Feb 16, 2022 | 52.48 | 53.09 | 52.48 | 53.00 | 3,920,048 | +0.26(+0.49%) |
Feb 15, 2022 | 52.53 | 52.76 | 52.34 | 52.74 | 3,128,662 | +0.64(+1.23%) |
Feb 14, 2022 | 52.24 | 52.27 | 51.77 | 52.10 | 5,622,729 | -0.44(-0.84%) |
Feb 11, 2022 | 53.00 | 53.29 | 52.37 | 52.54 | 7,301,091 | -0.49(-0.92%) |
Feb 10, 2022 | 52.94 | 53.64 | 52.88 | 53.03 | 5,013,869 | -0.32(-0.60%) |
Feb 09, 2022 | 53.24 | 53.42 | 53.24 | 53.35 | 3,471,883 | +0.47(+0.89%) |
Feb 08, 2022 | 52.60 | 52.91 | 52.47 | 52.88 | 3,579,930 | +0.48(+0.92%) |
Feb 07, 2022 | 52.21 | 52.62 | 52.20 | 52.40 | 4,032,138 | +0.30(+0.58%) |
Feb 04, 2022 | 51.73 | 52.31 | 51.73 | 52.10 | 6,865,327 | -0.05(-0.10%) |
Feb 03, 2022 | 52.29 | 52.15 | 4,483,473 | -0.15(-0.29%) | ||
Feb 02, 2022 | 52.29 | 52.41 | 52.06 | 52.30 | 4,090,817 | +0.33(+0.63%) |