Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.23 | 48.57 | 47.28 | 47.33 | 9,845,876 | +1.70(+3.72%) |
Apr 28, 2022 | 45.66 | 45.70 | 44.78 | 45.63 | 9,653,258 | +0.46(+1.02%) |
Apr 27, 2022 | 44.76 | 45.56 | 44.70 | 45.17 | 10,856,312 | +1.56(+3.57%) |
Apr 26, 2022 | 44.37 | 44.38 | 43.61 | 43.61 | 8,368,465 | -0.99(-2.23%) |
Apr 25, 2022 | 43.81 | 44.64 | 43.65 | 44.61 | 10,999,365 | -0.87(-1.92%) |
Apr 22, 2022 | 45.77 | 46.69 | 45.41 | 45.48 | 8,321,893 | +0.28(+0.62%) |
Apr 21, 2022 | 46.41 | 46.60 | 45.03 | 45.20 | 9,668,853 | -1.60(-3.43%) |
Apr 20, 2022 | 47.87 | 47.89 | 46.79 | 46.80 | 6,929,700 | -1.46(-3.03%) |
Apr 19, 2022 | 47.98 | 48.31 | 47.42 | 48.27 | 5,479,842 | -0.33(-0.68%) |
Apr 18, 2022 | 48.53 | 48.81 | 47.95 | 48.59 | 5,818,918 | -0.38(-0.77%) |
Apr 14, 2022 | 49.47 | 49.53 | 48.96 | 48.97 | 4,583,799 | -0.50(-1.00%) |
Apr 13, 2022 | 48.89 | 49.61 | 48.69 | 49.47 | 5,849,133 | +0.81(+1.66%) |
Apr 12, 2022 | 49.28 | 49.49 | 48.53 | 48.66 | 7,481,386 | -0.06(-0.12%) |
Apr 11, 2022 | 48.80 | 49.37 | 48.54 | 48.72 | 7,548,862 | -1.19(-2.39%) |
Apr 08, 2022 | 50.06 | 50.37 | 49.78 | 49.91 | 7,010,881 | +0.13(+0.26%) |
Apr 07, 2022 | 50.34 | 50.38 | 49.48 | 49.78 | 8,321,774 | -0.89(-1.76%) |
Apr 06, 2022 | 51.04 | 51.15 | 50.32 | 50.67 | 7,500,145 | -0.84(-1.64%) |
Apr 05, 2022 | 52.67 | 52.74 | 51.42 | 51.51 | 8,473,541 | -1.47(-2.78%) |
Apr 04, 2022 | 52.54 | 53.05 | 52.12 | 52.98 | 7,505,605 | +1.63(+3.18%) |
Apr 01, 2022 | 51.86 | 52.28 | 51.02 | 51.35 | 7,845,367 | +1.74(+3.52%) |
Mar 31, 2022 | 50.74 | 50.76 | 49.58 | 49.61 | 7,666,981 | -1.83(-3.56%) |
Mar 30, 2022 | 51.30 | 52.17 | 51.23 | 51.44 | 7,850,537 | +0.10(+0.20%) |
Mar 29, 2022 | 51.46 | 51.85 | 51.13 | 51.33 | 6,685,382 | +0.96(+1.90%) |
Mar 28, 2022 | 50.11 | 50.54 | 49.73 | 50.38 | 7,530,902 | +0.58(+1.17%) |
Mar 25, 2022 | 49.58 | 49.89 | 49.20 | 49.79 | 8,254,861 | -1.02(-2.01%) |
Mar 24, 2022 | 50.78 | 50.99 | 50.06 | 50.82 | 5,326,918 | -0.48(-0.93%) |
Mar 23, 2022 | 50.77 | 52.28 | 50.33 | 51.29 | 10,212,386 | -0.33(-0.64%) |
Mar 22, 2022 | 51.29 | 52.08 | 51.04 | 51.62 | 7,942,182 | +1.91(+3.85%) |
Mar 21, 2022 | 49.99 | 50.38 | 48.91 | 49.71 | 7,803,172 | -1.93(-3.74%) |
Mar 18, 2022 | 49.46 | 52.23 | 49.17 | 51.64 | 11,753,233 | +2.27(+4.60%) |
Mar 17, 2022 | 49.63 | 49.63 | 48.32 | 49.37 | 12,043,404 | -1.93(-3.77%) |
Mar 16, 2022 | 47.74 | 51.36 | 47.17 | 51.30 | 27,088,248 | +8.88(+20.94%) |
Mar 15, 2022 | 41.21 | 42.97 | 40.88 | 42.42 | 14,769,158 | -0.32(-0.75%) |
Mar 14, 2022 | 43.81 | 44.37 | 42.59 | 42.74 | 10,417,605 | -3.31(-7.19%) |
Mar 11, 2022 | 48.35 | 48.51 | 46.04 | 46.05 | 7,473,676 | -2.14(-4.44%) |
Mar 10, 2022 | 48.81 | 48.82 | 47.92 | 48.19 | 5,981,728 | -2.21(-4.39%) |
Mar 09, 2022 | 49.72 | 50.47 | 49.47 | 50.40 | 5,401,884 | +0.97(+1.95%) |
Mar 08, 2022 | 49.74 | 50.25 | 48.92 | 49.44 | 7,236,972 | -0.61(-1.22%) |
Mar 07, 2022 | 50.90 | 51.35 | 49.99 | 50.05 | 10,591,895 | -1.98(-3.80%) |
Mar 04, 2022 | 52.34 | 52.77 | 51.70 | 52.03 | 5,843,036 | -1.09(-2.05%) |
Mar 03, 2022 | 54.21 | 54.31 | 53.03 | 53.11 | 6,078,859 | -1.44(-2.63%) |
Mar 02, 2022 | 54.95 | 54.95 | 53.96 | 54.55 | 4,741,520 | -0.40(-0.73%) |
Mar 01, 2022 | 54.87 | 55.60 | 54.73 | 54.95 | 4,831,906 | -0.02(-0.03%) |
Feb 28, 2022 | 54.61 | 55.29 | 54.52 | 54.97 | 9,243,851 | -0.62(-1.11%) |
Feb 25, 2022 | 55.08 | 55.63 | 54.70 | 55.59 | 6,795,138 | +0.29(+0.53%) |
Feb 24, 2022 | 53.11 | 55.33 | 53.11 | 55.30 | 9,102,958 | -0.29(-0.52%) |
Feb 23, 2022 | 56.68 | 56.72 | 55.48 | 55.59 | 4,700,918 | -0.61(-1.08%) |
Feb 22, 2022 | 56.33 | 56.76 | 55.90 | 56.20 | 6,375,847 | -1.55(-2.68%) |
Feb 18, 2022 | 57.75 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.27 | 59.72 | 58.69 | 58.86 | 5,566,555 | -0.46(-0.77%) |
Feb 16, 2022 | 59.12 | 59.67 | 58.83 | 59.32 | 5,797,365 | +0.08(+0.14%) |
Feb 15, 2022 | 58.56 | 59.27 | 58.52 | 59.24 | 4,580,908 | +1.33(+2.30%) |
Feb 14, 2022 | 58.09 | 58.21 | 57.53 | 57.91 | 5,640,774 | -0.45(-0.77%) |
Feb 11, 2022 | 59.40 | 59.69 | 58.20 | 58.36 | 7,310,642 | -1.20(-2.02%) |
Feb 10, 2022 | 59.37 | 60.48 | 59.24 | 59.56 | 8,288,124 | -0.51(-0.84%) |
Feb 09, 2022 | 59.30 | 60.06 | 59.19 | 60.06 | 4,637,391 | +1.29(+2.20%) |
Feb 08, 2022 | 57.85 | 58.81 | 57.78 | 58.77 | 5,739,226 | +0.65(+1.11%) |
Feb 07, 2022 | 58.24 | 58.43 | 57.91 | 58.12 | 5,987,748 | -0.40(-0.69%) |
Feb 04, 2022 | 58.05 | 58.81 | 57.84 | 58.53 | 8,820,760 | +0.35(+0.60%) |
Feb 03, 2022 | 58.12 | 58.18 | 6,264,652 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.48 | 59.48 | 58.13 | 58.57 | 4,920,744 | -0.51(-0.86%) |