Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.37 | 50.89 | 47.40 | 47.48 | 2,818,038 | -2.43(-4.87%) |
Apr 28, 2022 | 48.80 | 50.42 | 47.72 | 49.91 | 3,184,588 | +1.33(+2.73%) |
Apr 27, 2022 | 48.70 | 49.79 | 48.06 | 48.58 | 2,739,867 | -0.22(-0.45%) |
Apr 26, 2022 | 51.68 | 52.30 | 48.64 | 48.80 | 3,747,401 | -3.09(-5.96%) |
Apr 25, 2022 | 50.96 | 51.97 | 49.95 | 51.89 | 3,706,793 | +0.44(+0.85%) |
Apr 22, 2022 | 53.35 | 53.51 | 51.31 | 51.46 | 2,341,020 | -2.13(-3.97%) |
Apr 21, 2022 | 57.52 | 58.32 | 53.31 | 53.58 | 2,731,455 | -2.86(-5.07%) |
Apr 20, 2022 | 56.12 | 57.14 | 55.83 | 56.45 | 2,145,874 | +0.54(+0.97%) |
Apr 19, 2022 | 54.16 | 56.10 | 54.16 | 55.90 | 1,704,227 | +1.75(+3.22%) |
Apr 18, 2022 | 54.61 | 54.73 | 53.66 | 54.16 | 2,171,951 | -0.70(-1.27%) |
Apr 14, 2022 | 55.24 | 55.80 | 54.63 | 54.85 | 2,425,748 | -0.25(-0.45%) |
Apr 13, 2022 | 53.95 | 55.20 | 53.17 | 55.10 | 2,928,728 | +2.14(+4.04%) |
Apr 12, 2022 | 54.54 | 55.66 | 52.76 | 52.96 | 3,279,721 | -1.30(-2.39%) |
Apr 11, 2022 | 54.38 | 54.86 | 53.68 | 54.26 | 2,381,720 | -0.66(-1.20%) |
Apr 08, 2022 | 54.61 | 55.51 | 54.36 | 54.92 | 2,918,373 | -0.10(-0.19%) |
Apr 07, 2022 | 56.00 | 56.27 | 53.99 | 55.02 | 3,215,855 | -1.30(-2.30%) |
Apr 06, 2022 | 57.41 | 58.08 | 55.82 | 56.32 | 2,618,362 | -2.00(-3.44%) |
Apr 05, 2022 | 60.23 | 60.65 | 58.07 | 58.32 | 2,306,659 | -2.13(-3.52%) |
Apr 04, 2022 | 59.70 | 60.79 | 59.61 | 60.45 | 1,806,273 | +0.98(+1.65%) |
Apr 01, 2022 | 59.57 | 59.94 | 58.98 | 59.47 | 2,525,861 | +0.32(+0.55%) |
Mar 31, 2022 | 60.30 | 61.08 | 59.09 | 59.15 | 2,751,782 | -1.00(-1.67%) |
Mar 30, 2022 | 62.19 | 62.27 | 59.89 | 60.15 | 2,141,474 | -2.55(-4.06%) |
Mar 29, 2022 | 61.64 | 62.92 | 61.34 | 62.69 | 2,199,154 | +2.39(+3.96%) |
Mar 28, 2022 | 59.58 | 61.09 | 59.16 | 60.31 | 2,576,157 | +0.68(+1.14%) |
Mar 25, 2022 | 61.09 | 61.37 | 59.12 | 59.63 | 2,983,251 | -1.33(-2.18%) |
Mar 24, 2022 | 60.60 | 61.26 | 60.29 | 60.96 | 3,112,776 | +1.06(+1.77%) |
Mar 23, 2022 | 61.51 | 61.51 | 59.82 | 59.90 | 2,563,818 | -1.81(-2.94%) |
Mar 22, 2022 | 59.98 | 62.24 | 59.63 | 61.71 | 3,012,096 | +2.08(+3.49%) |
Mar 21, 2022 | 59.99 | 60.40 | 59.16 | 59.63 | 4,121,762 | -0.08(-0.13%) |
Mar 18, 2022 | 58.27 | 60.24 | 58.23 | 59.71 | 7,795,422 | +0.95(+1.62%) |
Mar 17, 2022 | 58.92 | 59.41 | 57.14 | 58.75 | 4,881,941 | -0.67(-1.12%) |
Mar 16, 2022 | 58.01 | 59.54 | 56.82 | 59.42 | 4,688,924 | +2.60(+4.58%) |
Mar 15, 2022 | 56.67 | 57.50 | 55.28 | 56.82 | 5,102,831 | +0.13(+0.24%) |
Mar 14, 2022 | 59.74 | 60.07 | 55.96 | 56.68 | 6,159,829 | -3.47(-5.77%) |
Mar 11, 2022 | 59.66 | 61.40 | 59.66 | 60.16 | 4,104,755 | +0.94(+1.58%) |
Mar 10, 2022 | 59.21 | 58.89 | 59.22 | 4,170,182 | -1.16(-1.93%) | |
Mar 09, 2022 | 59.23 | 61.42 | 58.75 | 60.39 | 4,314,950 | +3.12(+5.45%) |
Mar 08, 2022 | 56.14 | 58.47 | 55.57 | 57.27 | 5,221,110 | +1.65(+2.97%) |
Mar 07, 2022 | 59.34 | 59.84 | 55.22 | 55.62 | 8,338,779 | -4.95(-8.18%) |
Mar 04, 2022 | 60.53 | 61.28 | 59.40 | 60.57 | 5,130,377 | -1.04(-1.69%) |
Mar 03, 2022 | 62.06 | 62.95 | 61.03 | 61.61 | 3,560,918 | -0.34(-0.55%) |
Mar 02, 2022 | 60.04 | 62.38 | 59.49 | 61.95 | 3,643,744 | +2.41(+4.05%) |
Mar 01, 2022 | 61.98 | 62.69 | 59.26 | 59.54 | 3,291,689 | -2.73(-4.38%) |
Feb 28, 2022 | 61.64 | 63.70 | 61.31 | 62.27 | 4,304,413 | -0.39(-0.62%) |
Feb 25, 2022 | 59.88 | 62.86 | 61.39 | 62.66 | 3,844,798 | +3.35(+5.65%) |
Feb 24, 2022 | 57.04 | 59.50 | 56.39 | 59.31 | 3,980,905 | +0.06(+0.10%) |
Feb 23, 2022 | 61.06 | 61.35 | 59.04 | 59.25 | 3,129,572 | -1.05(-1.74%) |
Feb 22, 2022 | 61.00 | 61.88 | 59.76 | 60.30 | 4,186,206 | -0.93(-1.51%) |
Feb 18, 2022 | 61.23 | 0 | -1.01(-1.62%) | |||
Feb 17, 2022 | 64.12 | 64.76 | 61.88 | 62.24 | 3,826,576 | -2.22(-3.45%) |
Feb 16, 2022 | 63.81 | 65.00 | 63.33 | 64.46 | 2,888,754 | +0.36(+0.56%) |
Feb 15, 2022 | 63.58 | 64.26 | 62.72 | 64.10 | 3,241,116 | +1.85(+2.97%) |
Feb 14, 2022 | 62.06 | 63.81 | 61.68 | 62.25 | 4,597,973 | -0.04(-0.06%) |
Feb 11, 2022 | 64.50 | 65.75 | 62.02 | 62.29 | 6,527,370 | -3.79(-5.74%) |
Feb 10, 2022 | 65.45 | 67.92 | 65.38 | 66.08 | 4,081,450 | -0.19(-0.29%) |
Feb 09, 2022 | 64.55 | 66.55 | 64.55 | 66.27 | 3,198,857 | +2.15(+3.36%) |
Feb 08, 2022 | 67.03 | 67.09 | 63.95 | 64.12 | 4,741,194 | -3.11(-4.63%) |
Feb 07, 2022 | 66.77 | 67.82 | 66.52 | 67.23 | 2,979,122 | +0.52(+0.78%) |
Feb 04, 2022 | 65.17 | 67.30 | 64.89 | 66.71 | 2,630,843 | +1.28(+1.96%) |
Feb 03, 2022 | 66.10 | 65.30 | 65.43 | 3,166,065 | -1.94(-2.89%) | |
Feb 02, 2022 | 67.42 | 68.03 | 66.47 | 67.37 | 2,452,189 | +0.36(+0.54%) |