Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.96 | 50.47 | 47.01 | 47.09 | 2,841,267 | -2.41(-4.87%) |
Apr 28, 2022 | 48.40 | 50.00 | 47.33 | 49.50 | 3,210,839 | +1.32(+2.73%) |
Apr 27, 2022 | 48.30 | 49.39 | 47.67 | 48.19 | 2,762,452 | -0.22(-0.45%) |
Apr 26, 2022 | 51.26 | 51.87 | 48.24 | 48.40 | 3,778,291 | -3.07(-5.96%) |
Apr 25, 2022 | 50.54 | 51.55 | 49.54 | 51.47 | 3,737,349 | +0.44(+0.85%) |
Apr 22, 2022 | 52.92 | 53.07 | 50.89 | 51.03 | 2,360,317 | -2.11(-3.97%) |
Apr 21, 2022 | 57.05 | 57.85 | 52.87 | 53.14 | 2,753,971 | -2.84(-5.07%) |
Apr 20, 2022 | 55.66 | 56.67 | 55.38 | 55.98 | 2,163,563 | +0.54(+0.97%) |
Apr 19, 2022 | 53.72 | 55.64 | 53.72 | 55.44 | 1,718,276 | +1.73(+3.22%) |
Apr 18, 2022 | 54.17 | 54.28 | 53.22 | 53.71 | 2,189,854 | -0.69(-1.27%) |
Apr 14, 2022 | 54.79 | 55.34 | 54.19 | 54.40 | 2,445,744 | -0.25(-0.45%) |
Apr 13, 2022 | 53.50 | 54.75 | 52.74 | 54.65 | 2,952,870 | +2.12(+4.04%) |
Apr 12, 2022 | 54.09 | 55.20 | 52.33 | 52.53 | 3,306,756 | -1.29(-2.39%) |
Apr 11, 2022 | 53.94 | 54.41 | 53.24 | 53.82 | 2,401,353 | -0.65(-1.20%) |
Apr 08, 2022 | 54.17 | 55.06 | 53.91 | 54.47 | 2,942,429 | -0.10(-0.19%) |
Apr 07, 2022 | 55.54 | 55.81 | 53.55 | 54.57 | 3,242,363 | -1.29(-2.30%) |
Apr 06, 2022 | 56.94 | 57.60 | 55.36 | 55.86 | 2,639,946 | -1.99(-3.44%) |
Apr 05, 2022 | 59.74 | 60.16 | 57.59 | 57.85 | 2,325,673 | -2.11(-3.52%) |
Apr 04, 2022 | 59.21 | 60.29 | 59.13 | 59.96 | 1,821,163 | +0.97(+1.65%) |
Apr 01, 2022 | 59.09 | 59.45 | 58.50 | 58.98 | 2,546,682 | +0.32(+0.55%) |
Mar 31, 2022 | 59.81 | 60.58 | 58.60 | 58.66 | 2,774,465 | -0.99(-1.67%) |
Mar 30, 2022 | 61.68 | 61.76 | 59.40 | 59.66 | 2,159,127 | -2.53(-4.06%) |
Mar 29, 2022 | 61.13 | 62.41 | 60.84 | 62.18 | 2,217,282 | +2.37(+3.95%) |
Mar 28, 2022 | 59.10 | 60.59 | 58.68 | 59.82 | 2,597,393 | +0.67(+1.14%) |
Mar 25, 2022 | 60.59 | 60.87 | 58.64 | 59.14 | 3,007,843 | -1.32(-2.18%) |
Mar 24, 2022 | 60.10 | 60.76 | 59.79 | 60.46 | 3,138,435 | +1.05(+1.77%) |
Mar 23, 2022 | 61.01 | 61.01 | 59.33 | 59.41 | 2,584,952 | -1.80(-2.94%) |
Mar 22, 2022 | 59.48 | 61.73 | 59.14 | 61.21 | 3,036,925 | +2.06(+3.49%) |
Mar 21, 2022 | 59.50 | 59.90 | 58.68 | 59.14 | 4,155,738 | -0.08(-0.13%) |
Mar 18, 2022 | 57.79 | 59.75 | 57.75 | 59.22 | 7,859,681 | +0.95(+1.62%) |
Mar 17, 2022 | 58.43 | 58.93 | 56.67 | 58.27 | 4,922,184 | -0.66(-1.12%) |
Mar 16, 2022 | 57.54 | 59.05 | 56.36 | 58.94 | 4,727,575 | +2.58(+4.58%) |
Mar 15, 2022 | 56.21 | 57.03 | 54.83 | 56.35 | 5,144,895 | +0.13(+0.24%) |
Mar 14, 2022 | 59.25 | 59.58 | 55.50 | 56.22 | 6,210,605 | -3.44(-5.77%) |
Mar 11, 2022 | 59.17 | 60.89 | 59.17 | 59.66 | 4,138,591 | +0.93(+1.58%) |
Mar 10, 2022 | 58.73 | 58.41 | 58.74 | 4,204,557 | -1.15(-1.93%) | |
Mar 09, 2022 | 58.75 | 60.91 | 58.27 | 59.89 | 4,350,518 | +3.09(+5.45%) |
Mar 08, 2022 | 55.68 | 57.99 | 55.11 | 56.80 | 5,264,148 | +1.64(+2.97%) |
Mar 07, 2022 | 58.85 | 59.35 | 54.77 | 55.16 | 8,407,516 | -4.91(-8.18%) |
Mar 04, 2022 | 60.03 | 60.78 | 58.92 | 60.07 | 5,172,668 | -1.03(-1.69%) |
Mar 03, 2022 | 61.56 | 62.43 | 60.54 | 61.10 | 3,590,271 | -0.34(-0.55%) |
Mar 02, 2022 | 59.55 | 61.87 | 59.00 | 61.44 | 3,673,780 | +2.39(+4.05%) |
Mar 01, 2022 | 61.47 | 62.17 | 58.78 | 59.05 | 3,318,823 | -2.71(-4.38%) |
Feb 28, 2022 | 61.13 | 63.18 | 60.81 | 61.76 | 4,339,895 | -0.39(-0.62%) |
Feb 25, 2022 | 59.39 | 62.34 | 60.89 | 62.14 | 3,876,491 | +3.32(+5.65%) |
Feb 24, 2022 | 56.57 | 59.01 | 55.93 | 58.82 | 4,013,720 | +0.06(+0.10%) |
Feb 23, 2022 | 60.56 | 60.85 | 58.56 | 58.77 | 3,155,370 | -1.04(-1.74%) |
Feb 22, 2022 | 60.50 | 61.38 | 59.27 | 59.81 | 4,220,714 | -0.92(-1.51%) |
Feb 18, 2022 | 60.72 | 0 | -1.00(-1.63%) | |||
Feb 17, 2022 | 63.59 | 64.24 | 61.38 | 61.73 | 3,858,119 | -2.20(-3.45%) |
Feb 16, 2022 | 63.29 | 64.47 | 62.81 | 63.93 | 2,912,567 | +0.36(+0.56%) |
Feb 15, 2022 | 63.06 | 63.73 | 62.21 | 63.58 | 3,267,833 | +1.83(+2.97%) |
Feb 14, 2022 | 61.55 | 63.28 | 61.18 | 61.74 | 4,635,875 | -0.04(-0.06%) |
Feb 11, 2022 | 63.97 | 65.21 | 61.51 | 61.78 | 6,581,176 | -3.76(-5.74%) |
Feb 10, 2022 | 64.91 | 67.37 | 64.85 | 65.54 | 4,115,094 | -0.19(-0.29%) |
Feb 09, 2022 | 64.03 | 66.00 | 64.03 | 65.73 | 3,225,225 | +2.14(+3.36%) |
Feb 08, 2022 | 66.48 | 66.54 | 63.43 | 63.59 | 4,780,276 | -3.09(-4.63%) |
Feb 07, 2022 | 66.23 | 67.26 | 65.97 | 66.68 | 3,003,679 | +0.52(+0.78%) |
Feb 04, 2022 | 64.64 | 66.75 | 64.36 | 66.16 | 2,652,530 | +1.27(+1.96%) |
Feb 03, 2022 | 65.56 | 64.77 | 64.89 | 3,192,163 | -1.93(-2.89%) | |
Feb 02, 2022 | 66.87 | 67.47 | 65.93 | 66.82 | 2,472,403 | +0.36(+0.54%) |