Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.15 | 54.65 | 52.92 | 53.07 | 8,191,256 | +0.46(+0.87%) |
Apr 28, 2022 | 50.65 | 52.72 | 50.13 | 52.61 | 5,799,609 | +2.56(+5.11%) |
Apr 27, 2022 | 49.04 | 50.78 | 49.04 | 50.05 | 4,912,420 | +0.47(+0.95%) |
Apr 26, 2022 | 50.25 | 51.09 | 49.37 | 49.58 | 6,116,704 | -1.43(-2.80%) |
Apr 25, 2022 | 48.94 | 51.11 | 48.84 | 51.01 | 5,455,130 | +1.55(+3.13%) |
Apr 22, 2022 | 49.69 | 50.31 | 49.32 | 49.46 | 4,257,620 | -0.78(-1.55%) |
Apr 21, 2022 | 49.92 | 51.03 | 49.88 | 50.24 | 4,523,100 | +0.74(+1.49%) |
Apr 20, 2022 | 49.44 | 50.66 | 49.40 | 49.50 | 3,531,448 | +0.55(+1.12%) |
Apr 19, 2022 | 47.28 | 49.05 | 47.10 | 48.95 | 3,108,732 | +1.67(+3.53%) |
Apr 18, 2022 | 46.13 | 47.39 | 46.02 | 47.28 | 3,213,678 | +0.94(+2.03%) |
Apr 14, 2022 | 46.44 | 47.58 | 46.26 | 46.34 | 4,744,285 | -1.52(-3.18%) |
Apr 13, 2022 | 47.59 | 48.43 | 47.59 | 47.86 | 2,321,372 | +0.36(+0.76%) |
Apr 12, 2022 | 47.70 | 48.41 | 47.43 | 47.50 | 2,974,149 | +0.48(+1.02%) |
Apr 11, 2022 | 46.90 | 48.30 | 46.76 | 47.02 | 2,406,155 | -0.18(-0.38%) |
Apr 08, 2022 | 47.49 | 48.15 | 47.12 | 47.20 | 2,494,736 | -0.56(-1.17%) |
Apr 07, 2022 | 47.83 | 48.05 | 46.55 | 47.76 | 3,649,245 | -0.10(-0.21%) |
Apr 06, 2022 | 47.23 | 48.07 | 46.15 | 47.86 | 4,679,129 | -0.26(-0.54%) |
Apr 05, 2022 | 48.80 | 49.15 | 47.98 | 48.12 | 5,940,252 | -1.22(-2.47%) |
Apr 04, 2022 | 48.70 | 49.38 | 48.34 | 49.34 | 2,813,254 | +0.95(+1.96%) |
Apr 01, 2022 | 50.13 | 50.51 | 47.62 | 48.39 | 3,610,735 | -1.26(-2.54%) |
Mar 31, 2022 | 50.13 | 50.68 | 49.65 | 49.65 | 2,923,145 | -0.97(-1.92%) |
Mar 30, 2022 | 51.80 | 52.12 | 50.29 | 50.62 | 2,916,583 | -1.27(-2.45%) |
Mar 29, 2022 | 52.00 | 52.29 | 50.72 | 51.89 | 2,851,481 | +1.19(+2.35%) |
Mar 28, 2022 | 50.51 | 50.71 | 49.72 | 50.70 | 2,265,428 | -0.11(-0.22%) |
Mar 25, 2022 | 50.40 | 50.83 | 49.40 | 50.81 | 2,722,878 | +0.31(+0.61%) |
Mar 24, 2022 | 48.80 | 50.56 | 48.72 | 50.50 | 2,037,455 | +1.82(+3.74%) |
Mar 23, 2022 | 49.05 | 49.67 | 48.46 | 48.68 | 1,707,481 | -1.05(-2.11%) |
Mar 22, 2022 | 49.05 | 49.91 | 49.05 | 49.73 | 2,051,894 | +0.78(+1.59%) |
Mar 21, 2022 | 49.46 | 49.64 | 48.34 | 48.95 | 1,932,920 | -0.35(-0.71%) |
Mar 18, 2022 | 48.31 | 49.36 | 48.09 | 49.30 | 4,232,874 | +0.44(+0.90%) |
Mar 17, 2022 | 47.67 | 48.89 | 47.31 | 48.86 | 2,457,462 | +0.61(+1.26%) |
Mar 16, 2022 | 46.53 | 48.26 | 46.50 | 48.25 | 3,488,207 | +2.31(+5.03%) |
Mar 15, 2022 | 44.71 | 46.03 | 44.60 | 45.94 | 2,384,512 | +1.47(+3.31%) |
Mar 14, 2022 | 45.30 | 45.40 | 43.85 | 44.47 | 3,270,312 | -0.83(-1.83%) |
Mar 11, 2022 | 47.28 | 47.30 | 45.14 | 45.30 | 2,905,286 | -1.29(-2.77%) |
Mar 10, 2022 | 46.75 | 45.80 | 46.59 | 2,763,422 | -1.18(-2.47%) | |
Mar 09, 2022 | 47.11 | 48.68 | 47.01 | 47.77 | 3,412,430 | +2.00(+4.37%) |
Mar 08, 2022 | 46.89 | 48.72 | 45.72 | 45.77 | 5,251,401 | -0.84(-1.80%) |
Mar 07, 2022 | 49.66 | 50.25 | 46.47 | 46.61 | 4,743,583 | -3.66(-7.28%) |
Mar 04, 2022 | 51.18 | 51.65 | 49.93 | 50.27 | 3,762,762 | -1.75(-3.36%) |
Mar 03, 2022 | 52.36 | 53.20 | 51.35 | 52.02 | 4,484,270 | +0.18(+0.35%) |
Mar 02, 2022 | 50.26 | 52.21 | 50.01 | 51.84 | 3,476,735 | +2.35(+4.75%) |
Mar 01, 2022 | 50.85 | 51.40 | 48.32 | 49.49 | 4,279,289 | -1.45(-2.85%) |
Feb 28, 2022 | 52.05 | 52.38 | 50.08 | 50.94 | 4,742,222 | -2.01(-3.80%) |
Feb 25, 2022 | 52.20 | 53.00 | 51.30 | 52.95 | 3,111,775 | +1.12(+2.16%) |
Feb 24, 2022 | 49.77 | 51.90 | 49.20 | 51.83 | 4,320,488 | -0.15(-0.29%) |
Feb 23, 2022 | 54.05 | 54.16 | 51.77 | 51.98 | 2,886,314 | -1.44(-2.70%) |
Feb 22, 2022 | 54.78 | 55.21 | 52.57 | 53.42 | 3,445,797 | -2.11(-3.80%) |
Feb 18, 2022 | 55.53 | 0 | -0.92(-1.63%) | |||
Feb 17, 2022 | 55.82 | 57.56 | 55.64 | 56.45 | 3,790,334 | +0.06(+0.11%) |
Feb 16, 2022 | 55.06 | 57.11 | 54.94 | 56.39 | 2,650,531 | +0.52(+0.93%) |
Feb 15, 2022 | 53.18 | 55.94 | 53.11 | 55.87 | 3,257,247 | +3.01(+5.69%) |
Feb 14, 2022 | 53.77 | 54.51 | 52.52 | 52.86 | 3,485,810 | -0.87(-1.62%) |
Feb 11, 2022 | 53.95 | 55.53 | 53.48 | 53.73 | 4,462,110 | -0.36(-0.67%) |
Feb 10, 2022 | 53.54 | 56.93 | 53.44 | 54.09 | 6,239,488 | -0.39(-0.72%) |
Feb 09, 2022 | 52.91 | 54.53 | 52.82 | 54.48 | 3,137,766 | +2.11(+4.03%) |
Feb 08, 2022 | 51.63 | 52.65 | 51.59 | 52.37 | 2,763,054 | +0.52(+1.00%) |
Feb 07, 2022 | 51.96 | 52.35 | 51.34 | 51.85 | 3,161,707 | +0.04(+0.08%) |
Feb 04, 2022 | 51.99 | 52.50 | 50.86 | 51.81 | 3,369,068 | -0.48(-0.92%) |
Feb 03, 2022 | 52.56 | 53.59 | 52.24 | 52.29 | 5,102,759 | -1.15(-2.15%) |
Feb 02, 2022 | 52.57 | 53.60 | 52.00 | 53.44 | 4,208,187 | +0.87(+1.65%) |