Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.35 | 51.71 | 49.35 | 49.73 | 8,721,178 | -1.77(-3.44%) |
Apr 28, 2022 | 50.26 | 51.77 | 49.95 | 51.51 | 6,269,135 | +1.64(+3.28%) |
Apr 27, 2022 | 50.76 | 51.62 | 49.81 | 49.87 | 5,121,452 | -1.00(-1.96%) |
Apr 26, 2022 | 51.33 | 51.69 | 50.27 | 50.86 | 5,169,463 | -0.51(-0.99%) |
Apr 25, 2022 | 50.70 | 51.61 | 50.49 | 51.37 | 5,745,572 | +0.44(+0.87%) |
Apr 22, 2022 | 52.30 | 52.52 | 50.84 | 50.93 | 5,130,969 | -1.53(-2.92%) |
Apr 21, 2022 | 52.90 | 53.51 | 52.25 | 52.46 | 4,602,547 | -0.09(-0.16%) |
Apr 20, 2022 | 52.99 | 53.03 | 52.45 | 52.55 | 5,154,824 | -0.30(-0.56%) |
Apr 19, 2022 | 51.88 | 52.89 | 51.88 | 52.85 | 4,904,922 | +0.58(+1.12%) |
Apr 18, 2022 | 51.56 | 52.44 | 51.41 | 52.26 | 4,296,384 | +0.39(+0.76%) |
Apr 14, 2022 | 52.87 | 53.13 | 51.71 | 51.87 | 4,647,943 | -0.93(-1.76%) |
Apr 13, 2022 | 51.81 | 53.13 | 51.69 | 52.80 | 3,953,572 | +0.84(+1.62%) |
Apr 12, 2022 | 53.00 | 53.43 | 51.84 | 51.96 | 4,162,782 | -0.62(-1.18%) |
Apr 11, 2022 | 52.07 | 53.86 | 52.07 | 52.58 | 4,282,314 | -0.13(-0.25%) |
Apr 08, 2022 | 52.20 | 53.10 | 51.84 | 52.71 | 3,912,271 | +0.62(+1.20%) |
Apr 07, 2022 | 51.61 | 52.53 | 51.25 | 52.09 | 5,218,516 | +0.25(+0.48%) |
Apr 06, 2022 | 53.48 | 53.78 | 51.23 | 51.84 | 6,639,127 | -2.18(-4.04%) |
Apr 05, 2022 | 54.29 | 55.30 | 53.62 | 54.02 | 5,261,909 | -0.32(-0.58%) |
Apr 04, 2022 | 55.63 | 55.91 | 54.11 | 54.34 | 6,945,421 | -0.94(-1.70%) |
Apr 01, 2022 | 55.43 | 55.87 | 54.89 | 55.28 | 5,167,795 | +0.43(+0.79%) |
Mar 31, 2022 | 56.67 | 56.67 | 54.83 | 54.85 | 9,792,845 | -2.01(-3.54%) |
Mar 30, 2022 | 57.21 | 57.80 | 56.63 | 56.86 | 6,204,299 | -0.81(-1.41%) |
Mar 29, 2022 | 56.88 | 57.84 | 56.88 | 57.67 | 5,576,035 | +1.37(+2.43%) |
Mar 28, 2022 | 55.00 | 56.36 | 54.53 | 56.30 | 7,470,810 | +1.30(+2.37%) |
Mar 25, 2022 | 54.96 | 55.60 | 54.55 | 55.00 | 6,515,303 | +0.18(+0.33%) |
Mar 24, 2022 | 53.39 | 54.97 | 53.20 | 54.82 | 7,196,137 | +1.56(+2.93%) |
Mar 23, 2022 | 53.09 | 53.70 | 52.35 | 53.26 | 5,563,249 | -0.14(-0.27%) |
Mar 22, 2022 | 52.66 | 53.89 | 52.64 | 53.40 | 7,904,328 | +0.41(+0.78%) |
Mar 21, 2022 | 53.24 | 53.88 | 52.57 | 52.99 | 6,178,739 | -0.67(-1.25%) |
Mar 18, 2022 | 52.78 | 54.28 | 52.78 | 53.66 | 11,054,124 | +0.34(+0.63%) |
Mar 17, 2022 | 51.99 | 53.51 | 51.78 | 53.33 | 6,236,780 | +0.86(+1.64%) |
Mar 16, 2022 | 51.52 | 52.59 | 50.84 | 52.46 | 7,894,027 | +0.80(+1.54%) |
Mar 15, 2022 | 50.30 | 52.26 | 50.02 | 51.67 | 9,319,916 | +1.77(+3.55%) |
Mar 14, 2022 | 48.09 | 51.01 | 47.90 | 49.90 | 9,609,949 | +1.94(+4.06%) |
Mar 11, 2022 | 50.67 | 50.67 | 47.89 | 47.95 | 9,622,998 | -2.20(-4.39%) |
Mar 10, 2022 | 50.79 | 53.14 | 49.12 | 50.15 | 19,758,216 | -0.67(-1.32%) |
Mar 09, 2022 | 51.66 | 51.66 | 50.38 | 50.83 | 10,699,583 | -0.04(-0.08%) |
Mar 08, 2022 | 52.41 | 53.35 | 50.80 | 50.86 | 10,004,135 | -1.46(-2.79%) |
Mar 07, 2022 | 52.94 | 53.86 | 52.21 | 52.32 | 10,442,547 | -0.77(-1.46%) |
Mar 04, 2022 | 51.79 | 53.84 | 51.60 | 53.10 | 8,701,737 | +1.18(+2.28%) |
Mar 03, 2022 | 53.08 | 53.08 | 50.99 | 51.91 | 6,434,924 | -0.64(-1.22%) |
Mar 02, 2022 | 51.85 | 52.90 | 51.21 | 52.55 | 8,906,661 | +0.71(+1.36%) |
Mar 01, 2022 | 52.05 | 52.51 | 51.45 | 51.85 | 9,747,953 | -0.23(-0.44%) |
Feb 28, 2022 | 51.82 | 52.46 | 50.95 | 52.07 | 9,728,719 | -0.01(-0.02%) |
Feb 25, 2022 | 52.82 | 52.63 | 51.07 | 52.08 | 8,742,999 | -0.80(-1.52%) |
Feb 24, 2022 | 47.91 | 53.08 | 47.25 | 52.89 | 25,267,806 | +0.81(+1.56%) |
Feb 23, 2022 | 52.97 | 53.31 | 51.96 | 52.07 | 11,833,664 | -0.53(-1.02%) |
Feb 22, 2022 | 52.58 | 54.14 | 52.36 | 52.61 | 7,285,839 | -0.30(-0.56%) |
Feb 18, 2022 | 52.90 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.83 | 55.04 | 52.97 | 53.19 | 5,932,610 | -1.80(-3.28%) |
Feb 16, 2022 | 56.94 | 57.00 | 54.62 | 54.99 | 5,452,592 | -2.17(-3.80%) |
Feb 15, 2022 | 56.24 | 57.23 | 55.93 | 57.17 | 3,987,543 | +1.67(+3.01%) |
Feb 14, 2022 | 55.83 | 55.94 | 55.02 | 55.50 | 5,990,526 | -0.19(-0.34%) |
Feb 11, 2022 | 56.58 | 57.18 | 55.38 | 55.69 | 6,182,161 | -0.41(-0.73%) |
Feb 10, 2022 | 56.75 | 57.26 | 55.79 | 56.10 | 4,168,271 | -1.72(-2.97%) |
Feb 09, 2022 | 57.59 | 57.86 | 56.95 | 57.82 | 3,614,739 | +0.84(+1.47%) |
Feb 08, 2022 | 55.75 | 57.15 | 55.75 | 56.98 | 3,953,100 | +0.98(+1.75%) |
Feb 07, 2022 | 56.45 | 56.98 | 55.84 | 56.00 | 5,994,171 | -0.56(-1.00%) |
Feb 04, 2022 | 54.70 | 57.47 | 54.61 | 56.56 | 11,098,414 | +2.00(+3.67%) |
Feb 03, 2022 | 55.33 | 54.31 | 54.56 | 6,590,901 | -1.29(-2.31%) | |
Feb 02, 2022 | 57.68 | 57.80 | 54.77 | 55.84 | 9,359,548 | -1.85(-3.21%) |