Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.52 | 57.32 | 56.03 | 56.15 | 7,138,386 | -0.13(-0.22%) |
Apr 28, 2022 | 56.17 | 56.50 | 55.35 | 56.27 | 4,728,546 | +0.58(+1.05%) |
Apr 27, 2022 | 55.41 | 56.36 | 54.98 | 55.69 | 4,646,704 | +0.57(+1.04%) |
Apr 26, 2022 | 55.71 | 56.23 | 54.99 | 55.12 | 4,231,853 | -0.65(-1.17%) |
Apr 25, 2022 | 55.37 | 55.99 | 54.29 | 55.77 | 4,331,424 | -0.37(-0.66%) |
Apr 22, 2022 | 58.24 | 58.56 | 55.66 | 56.14 | 5,124,458 | -2.46(-4.20%) |
Apr 21, 2022 | 60.23 | 60.38 | 58.49 | 58.60 | 4,050,468 | -1.08(-1.81%) |
Apr 20, 2022 | 59.91 | 60.23 | 58.80 | 59.68 | 4,375,479 | +0.18(+0.29%) |
Apr 19, 2022 | 59.71 | 60.18 | 59.02 | 59.51 | 3,971,500 | +0.19(+0.31%) |
Apr 18, 2022 | 59.40 | 59.86 | 59.10 | 59.32 | 3,380,011 | -0.06(-0.10%) |
Apr 14, 2022 | 59.69 | 60.09 | 59.25 | 59.38 | 3,816,346 | +0.06(+0.10%) |
Apr 13, 2022 | 59.21 | 59.57 | 58.50 | 59.32 | 2,253,698 | +0.31(+0.53%) |
Apr 12, 2022 | 58.24 | 59.11 | 58.02 | 59.01 | 2,890,274 | +0.86(+1.47%) |
Apr 11, 2022 | 58.15 | 58.46 | 57.76 | 58.15 | 2,556,014 | +0.11(+0.18%) |
Apr 08, 2022 | 57.62 | 58.70 | 57.29 | 58.05 | 2,546,957 | +1.12(+1.97%) |
Apr 07, 2022 | 56.66 | 57.18 | 56.37 | 56.93 | 2,385,612 | +0.43(+0.76%) |
Apr 06, 2022 | 56.64 | 57.17 | 56.32 | 56.50 | 2,947,552 | -0.22(-0.39%) |
Apr 05, 2022 | 57.23 | 57.56 | 56.49 | 56.72 | 3,308,417 | -0.38(-0.66%) |
Apr 04, 2022 | 56.77 | 57.31 | 55.81 | 57.10 | 2,421,504 | +0.37(+0.65%) |
Apr 01, 2022 | 56.36 | 56.89 | 56.10 | 56.73 | 2,497,690 | +0.79(+1.41%) |
Mar 31, 2022 | 56.49 | 57.37 | 55.83 | 55.94 | 4,446,538 | -0.87(-1.52%) |
Mar 30, 2022 | 56.97 | 57.51 | 56.44 | 56.81 | 3,534,506 | +0.33(+0.59%) |
Mar 29, 2022 | 56.30 | 56.57 | 54.75 | 56.48 | 4,330,794 | -0.97(-1.69%) |
Mar 28, 2022 | 57.75 | 57.99 | 57.03 | 57.45 | 3,366,581 | -0.74(-1.27%) |
Mar 25, 2022 | 56.96 | 58.21 | 56.96 | 58.19 | 4,807,524 | +1.27(+2.22%) |
Mar 24, 2022 | 56.11 | 57.17 | 56.08 | 56.93 | 4,889,112 | +1.05(+1.88%) |
Mar 23, 2022 | 55.64 | 56.19 | 54.94 | 55.88 | 4,009,687 | +0.91(+1.65%) |
Mar 22, 2022 | 55.72 | 55.81 | 54.79 | 54.97 | 5,953,766 | -0.46(-0.83%) |
Mar 21, 2022 | 54.69 | 55.46 | 54.10 | 55.43 | 5,973,530 | +1.07(+1.97%) |
Mar 18, 2022 | 54.31 | 54.48 | 53.57 | 54.36 | 11,584,295 | +0.06(+0.11%) |
Mar 17, 2022 | 52.96 | 54.47 | 52.95 | 54.30 | 4,526,518 | +1.00(+1.88%) |
Mar 16, 2022 | 54.01 | 54.60 | 52.50 | 53.30 | 5,514,970 | -0.22(-0.42%) |
Mar 15, 2022 | 52.67 | 53.96 | 52.43 | 53.52 | 5,714,052 | +0.76(+1.44%) |
Mar 14, 2022 | 52.50 | 53.34 | 51.79 | 52.76 | 5,107,551 | +0.55(+1.04%) |
Mar 11, 2022 | 52.40 | 53.57 | 51.93 | 52.22 | 4,149,972 | +0.06(+0.11%) |
Mar 10, 2022 | 49.69 | 52.26 | 49.69 | 52.16 | 4,841,896 | +2.01(+4.00%) |
Mar 09, 2022 | 49.06 | 50.54 | 48.88 | 50.15 | 4,959,890 | +1.41(+2.90%) |
Mar 08, 2022 | 49.70 | 50.36 | 48.24 | 48.74 | 5,374,806 | -1.11(-2.23%) |
Mar 07, 2022 | 50.50 | 52.58 | 49.73 | 49.85 | 8,280,373 | -0.25(-0.51%) |
Mar 04, 2022 | 49.68 | 50.15 | 48.78 | 50.10 | 6,007,786 | -0.04(-0.08%) |
Mar 03, 2022 | 50.27 | 50.39 | 49.56 | 50.14 | 3,983,450 | +0.21(+0.43%) |
Mar 02, 2022 | 49.47 | 50.43 | 49.38 | 49.93 | 4,720,388 | +0.91(+1.85%) |
Mar 01, 2022 | 50.73 | 50.96 | 48.68 | 49.02 | 3,176,016 | -1.62(-3.19%) |
Feb 28, 2022 | 49.65 | 50.67 | 49.30 | 50.64 | 4,676,857 | +0.32(+0.64%) |
Feb 25, 2022 | 48.81 | 50.34 | 48.87 | 50.32 | 3,517,499 | +1.74(+3.58%) |
Feb 24, 2022 | 48.14 | 48.68 | 47.57 | 48.58 | 3,252,377 | -0.36(-0.73%) |
Feb 23, 2022 | 49.49 | 50.00 | 48.83 | 48.94 | 3,431,515 | -0.24(-0.49%) |
Feb 22, 2022 | 49.23 | 49.74 | 48.78 | 49.18 | 3,013,353 | -0.03(-0.06%) |
Feb 18, 2022 | 49.21 | 0 | -0.55(-1.11%) | |||
Feb 17, 2022 | 49.36 | 50.07 | 48.98 | 49.77 | 3,008,470 | -0.18(-0.37%) |
Feb 16, 2022 | 49.77 | 50.38 | 49.41 | 49.95 | 3,382,842 | +0.55(+1.12%) |
Feb 15, 2022 | 48.96 | 49.63 | 48.73 | 49.40 | 4,792,884 | -0.01(-0.02%) |
Feb 14, 2022 | 49.70 | 50.04 | 48.89 | 49.41 | 5,707,997 | -0.15(-0.29%) |
Feb 11, 2022 | 49.44 | 50.22 | 48.99 | 49.55 | 3,291,418 | +0.10(+0.20%) |
Feb 10, 2022 | 49.79 | 50.84 | 49.21 | 49.45 | 4,768,095 | -0.57(-1.14%) |
Feb 09, 2022 | 49.36 | 50.11 | 49.31 | 50.03 | 2,988,683 | +1.14(+2.32%) |
Feb 08, 2022 | 48.19 | 48.94 | 47.89 | 48.89 | 4,467,202 | +0.80(+1.65%) |
Feb 07, 2022 | 48.87 | 49.02 | 47.90 | 48.10 | 4,787,120 | -0.68(-1.39%) |
Feb 04, 2022 | 46.83 | 49.27 | 46.83 | 48.78 | 5,080,585 | +1.67(+3.54%) |
Feb 03, 2022 | 46.63 | 47.11 | 4,177,566 | +0.39(+0.83%) | ||
Feb 02, 2022 | 46.47 | 46.94 | 46.26 | 46.72 | 3,704,983 | +0.19(+0.42%) |