Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.72 | 48.39 | 46.40 | 46.58 | 1,188,239 | -1.53(-3.17%) |
Apr 28, 2022 | 47.37 | 48.77 | 46.79 | 48.11 | 1,121,289 | +1.25(+2.66%) |
Apr 27, 2022 | 47.22 | 47.69 | 46.36 | 46.86 | 1,462,827 | -0.55(-1.16%) |
Apr 26, 2022 | 49.21 | 49.45 | 47.34 | 47.41 | 883,477 | -2.60(-5.20%) |
Apr 25, 2022 | 50.05 | 50.42 | 48.57 | 50.01 | 1,292,333 | -1.16(-2.26%) |
Apr 22, 2022 | 52.18 | 52.77 | 51.02 | 51.17 | 776,756 | -1.70(-3.21%) |
Apr 21, 2022 | 54.01 | 54.80 | 52.21 | 52.87 | 1,156,232 | +0.06(+0.11%) |
Apr 20, 2022 | 52.89 | 53.51 | 52.14 | 52.81 | 1,298,849 | +0.19(+0.36%) |
Apr 19, 2022 | 50.40 | 52.71 | 49.74 | 52.62 | 1,105,394 | +2.50(+4.99%) |
Apr 18, 2022 | 49.71 | 50.86 | 49.67 | 50.11 | 559,947 | -0.08(-0.16%) |
Apr 14, 2022 | 50.07 | 51.13 | 50.07 | 50.19 | 780,260 | +0.11(+0.22%) |
Apr 13, 2022 | 49.11 | 50.16 | 48.98 | 50.08 | 972,093 | +1.46(+2.99%) |
Apr 12, 2022 | 48.90 | 49.59 | 48.22 | 48.63 | 1,363,055 | +0.20(+0.41%) |
Apr 11, 2022 | 48.97 | 50.47 | 48.33 | 48.43 | 1,508,343 | -0.72(-1.46%) |
Apr 08, 2022 | 48.70 | 49.82 | 48.53 | 49.15 | 1,578,246 | +0.42(+0.86%) |
Apr 07, 2022 | 48.70 | 49.15 | 46.32 | 48.73 | 2,101,296 | +0.32(+0.66%) |
Apr 06, 2022 | 48.62 | 48.93 | 47.38 | 48.41 | 1,175,090 | -1.01(-2.04%) |
Apr 05, 2022 | 50.52 | 51.30 | 49.37 | 49.41 | 1,845,924 | -1.56(-3.05%) |
Apr 04, 2022 | 50.22 | 51.33 | 49.57 | 50.97 | 2,057,703 | +0.61(+1.21%) |
Apr 01, 2022 | 50.86 | 50.94 | 49.61 | 50.36 | 1,674,881 | +0.22(+0.44%) |
Mar 31, 2022 | 50.59 | 51.43 | 49.85 | 50.14 | 2,507,797 | -1.16(-2.25%) |
Mar 30, 2022 | 49.66 | 54.19 | 49.41 | 51.30 | 4,828,173 | -4.72(-8.42%) |
Mar 29, 2022 | 55.33 | 57.02 | 55.07 | 56.02 | 2,233,733 | +1.67(+3.06%) |
Mar 28, 2022 | 53.85 | 54.58 | 52.87 | 54.35 | 1,354,983 | +0.26(+0.48%) |
Mar 25, 2022 | 54.35 | 55.03 | 53.76 | 54.09 | 1,089,935 | -0.28(-0.51%) |
Mar 24, 2022 | 54.87 | 54.98 | 53.98 | 54.37 | 1,498,706 | -0.11(-0.20%) |
Mar 23, 2022 | 55.80 | 55.85 | 54.34 | 54.48 | 1,673,585 | -1.90(-3.38%) |
Mar 22, 2022 | 54.29 | 56.99 | 53.93 | 56.39 | 1,465,258 | +2.31(+4.28%) |
Mar 21, 2022 | 54.17 | 54.47 | 53.52 | 54.07 | 1,826,942 | -0.36(-0.66%) |
Mar 18, 2022 | 54.05 | 55.07 | 53.44 | 54.43 | 1,478,692 | -0.18(-0.33%) |
Mar 17, 2022 | 52.85 | 54.98 | 52.85 | 54.61 | 1,182,904 | +0.63(+1.16%) |
Mar 16, 2022 | 52.66 | 54.70 | 52.19 | 53.98 | 2,170,579 | +2.12(+4.10%) |
Mar 15, 2022 | 51.43 | 52.46 | 51.07 | 51.86 | 1,851,811 | +1.01(+1.98%) |
Mar 14, 2022 | 51.37 | 51.57 | 50.31 | 50.85 | 1,295,345 | -0.01(-0.02%) |
Mar 11, 2022 | 50.13 | 51.96 | 50.08 | 50.86 | 1,498,194 | +1.55(+3.13%) |
Mar 10, 2022 | 47.35 | 49.36 | 49.32 | 1,706,582 | +0.44(+0.90%) | |
Mar 09, 2022 | 50.86 | 51.80 | 48.52 | 48.88 | 2,803,699 | +0.38(+0.78%) |
Mar 08, 2022 | 45.36 | 49.91 | 45.08 | 48.50 | 4,234,714 | +4.73(+10.80%) |
Mar 07, 2022 | 47.29 | 47.60 | 43.63 | 43.77 | 3,543,864 | -3.76(-7.91%) |
Mar 04, 2022 | 50.01 | 50.36 | 46.63 | 47.53 | 3,919,252 | -3.84(-7.47%) |
Mar 03, 2022 | 53.86 | 53.95 | 50.31 | 51.37 | 2,545,165 | -2.70(-5.00%) |
Mar 02, 2022 | 53.63 | 55.46 | 52.23 | 54.07 | 2,684,476 | +1.32(+2.50%) |
Mar 01, 2022 | 53.85 | 54.89 | 51.50 | 52.76 | 3,825,555 | -1.53(-2.81%) |
Feb 28, 2022 | 57.19 | 59.10 | 52.33 | 54.28 | 25,250,874 | -8.36(-13.34%) |
Feb 25, 2022 | 61.51 | 63.99 | 62.11 | 62.64 | 2,486,627 | +1.57(+2.56%) |
Feb 24, 2022 | 61.07 | 62.15 | 58.38 | 61.07 | 3,485,335 | -2.05(-3.25%) |
Feb 23, 2022 | 64.69 | 65.58 | 63.06 | 63.13 | 1,994,800 | -0.67(-1.05%) |
Feb 22, 2022 | 65.12 | 65.80 | 63.37 | 63.80 | 2,136,190 | -1.80(-2.74%) |
Feb 18, 2022 | 65.59 | 0 | +0.22(+0.34%) | |||
Feb 17, 2022 | 66.13 | 67.07 | 64.95 | 65.37 | 1,158,336 | -0.99(-1.49%) |
Feb 16, 2022 | 64.66 | 66.83 | 64.64 | 66.36 | 1,888,600 | +1.17(+1.79%) |
Feb 15, 2022 | 64.10 | 65.42 | 63.65 | 65.19 | 1,367,797 | +3.00(+4.83%) |
Feb 14, 2022 | 61.92 | 63.45 | 61.76 | 62.19 | 1,509,269 | +0.33(+0.53%) |
Feb 11, 2022 | 64.70 | 65.62 | 61.56 | 61.86 | 1,843,137 | -3.82(-5.82%) |
Feb 10, 2022 | 66.34 | 68.38 | 65.09 | 65.68 | 2,258,451 | -1.44(-2.14%) |
Feb 09, 2022 | 66.00 | 67.29 | 65.92 | 67.12 | 1,341,956 | +2.22(+3.43%) |
Feb 08, 2022 | 63.37 | 65.38 | 63.34 | 64.89 | 950,215 | +1.95(+3.11%) |
Feb 07, 2022 | 62.62 | 64.23 | 62.53 | 62.94 | 952,609 | +0.53(+0.85%) |
Feb 04, 2022 | 61.54 | 62.94 | 61.39 | 62.41 | 688,379 | +0.50(+0.81%) |
Feb 03, 2022 | 62.57 | 63.53 | 61.86 | 61.91 | 838,285 | -1.28(-2.02%) |
Feb 02, 2022 | 64.22 | 64.94 | 63.14 | 63.19 | 1,392,676 | -1.05(-1.63%) |