Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.59 | 46.59 | 43.35 | 43.44 | 4,388,751 | -4.11(-8.63%) |
Apr 28, 2022 | 46.79 | 47.74 | 46.48 | 47.54 | 1,412,492 | +0.89(+1.90%) |
Apr 27, 2022 | 46.79 | 47.61 | 46.55 | 46.66 | 1,643,567 | -0.14(-0.29%) |
Apr 26, 2022 | 47.90 | 48.06 | 46.76 | 46.79 | 1,254,472 | -0.98(-2.05%) |
Apr 25, 2022 | 48.25 | 48.37 | 47.05 | 47.77 | 1,276,607 | -0.48(-1.00%) |
Apr 22, 2022 | 48.92 | 48.93 | 48.14 | 48.26 | 790,401 | -0.78(-1.58%) |
Apr 21, 2022 | 49.83 | 49.92 | 49.00 | 49.03 | 1,181,270 | -0.76(-1.52%) |
Apr 20, 2022 | 49.36 | 50.24 | 49.32 | 49.79 | 1,555,045 | +0.56(+1.13%) |
Apr 19, 2022 | 48.93 | 49.71 | 48.73 | 49.24 | 2,079,446 | +0.50(+1.03%) |
Apr 18, 2022 | 48.80 | 49.25 | 48.49 | 48.73 | 992,201 | -0.35(-0.71%) |
Apr 14, 2022 | 49.29 | 49.59 | 48.89 | 49.08 | 970,297 | -0.01(-0.02%) |
Apr 13, 2022 | 49.14 | 49.43 | 48.52 | 49.09 | 1,167,661 | +0.07(+0.15%) |
Apr 12, 2022 | 48.47 | 49.15 | 48.31 | 49.02 | 1,131,002 | +0.52(+1.07%) |
Apr 11, 2022 | 48.84 | 49.19 | 48.07 | 48.50 | 1,570,196 | -0.37(-0.77%) |
Apr 08, 2022 | 49.25 | 49.64 | 48.71 | 48.87 | 1,043,776 | -0.23(-0.47%) |
Apr 07, 2022 | 49.19 | 49.46 | 48.67 | 49.10 | 1,678,099 | +0.05(+0.11%) |
Apr 06, 2022 | 47.70 | 49.07 | 47.56 | 49.04 | 1,338,909 | +1.15(+2.41%) |
Apr 05, 2022 | 47.99 | 48.77 | 47.70 | 47.89 | 1,226,583 | -0.09(-0.19%) |
Apr 04, 2022 | 48.85 | 48.92 | 47.44 | 47.98 | 1,353,164 | -0.72(-1.48%) |
Apr 01, 2022 | 47.62 | 48.78 | 47.62 | 48.71 | 839,087 | +1.13(+2.38%) |
Mar 31, 2022 | 48.70 | 48.95 | 47.54 | 47.57 | 1,433,847 | -0.67(-1.38%) |
Mar 30, 2022 | 48.70 | 48.97 | 48.04 | 48.24 | 2,078,944 | -0.57(-1.17%) |
Mar 29, 2022 | 47.16 | 49.03 | 47.14 | 48.81 | 2,002,609 | +2.05(+4.38%) |
Mar 28, 2022 | 46.16 | 46.78 | 45.91 | 46.76 | 991,910 | +0.73(+1.60%) |
Mar 25, 2022 | 46.07 | 46.22 | 45.39 | 46.03 | 2,271,714 | +0.30(+0.65%) |
Mar 24, 2022 | 45.20 | 45.75 | 45.04 | 45.73 | 1,938,235 | +0.55(+1.22%) |
Mar 23, 2022 | 45.44 | 45.69 | 44.91 | 45.17 | 1,705,114 | -0.44(-0.95%) |
Mar 22, 2022 | 45.96 | 46.22 | 45.42 | 45.61 | 1,682,315 | -0.16(-0.36%) |
Mar 21, 2022 | 45.75 | 46.14 | 45.48 | 45.77 | 1,418,987 | +0.00(+0.00%) |
Mar 18, 2022 | 46.15 | 46.61 | 45.65 | 45.77 | 1,720,852 | -0.16(-0.36%) |
Mar 17, 2022 | 44.87 | 46.29 | 44.87 | 45.94 | 1,239,989 | +0.90(+1.99%) |
Mar 16, 2022 | 44.77 | 45.41 | 44.15 | 45.04 | 1,365,169 | +0.47(+1.06%) |
Mar 15, 2022 | 44.45 | 44.78 | 44.14 | 44.57 | 2,351,673 | +0.33(+0.74%) |
Mar 14, 2022 | 44.45 | 44.77 | 44.01 | 44.24 | 2,120,272 | -0.05(-0.12%) |
Mar 11, 2022 | 45.06 | 45.35 | 44.24 | 44.29 | 1,474,863 | -0.52(-1.15%) |
Mar 10, 2022 | 44.68 | 44.97 | 44.23 | 44.81 | 1,568,042 | -0.28(-0.62%) |
Mar 09, 2022 | 45.70 | 45.79 | 45.00 | 45.09 | 1,648,873 | +0.05(+0.10%) |
Mar 08, 2022 | 45.80 | 46.00 | 44.85 | 45.05 | 1,309,947 | -1.00(-2.17%) |
Mar 07, 2022 | 46.27 | 46.84 | 45.94 | 46.04 | 1,998,041 | -0.45(-0.98%) |
Mar 04, 2022 | 45.30 | 46.56 | 45.17 | 46.50 | 1,628,462 | +0.78(+1.71%) |
Mar 03, 2022 | 44.77 | 45.80 | 44.74 | 45.72 | 1,389,278 | +1.22(+2.75%) |
Mar 02, 2022 | 44.17 | 44.73 | 44.08 | 44.49 | 1,958,326 | +0.63(+1.43%) |
Mar 01, 2022 | 43.82 | 44.39 | 43.67 | 43.87 | 2,112,282 | +0.15(+0.33%) |
Feb 28, 2022 | 44.77 | 44.99 | 42.87 | 43.72 | 4,463,701 | -1.38(-3.06%) |
Feb 25, 2022 | 44.05 | 45.26 | 43.74 | 45.10 | 1,797,779 | +1.20(+2.73%) |
Feb 24, 2022 | 43.21 | 44.16 | 42.91 | 43.90 | 2,045,385 | +0.26(+0.60%) |
Feb 23, 2022 | 43.88 | 44.64 | 43.49 | 43.64 | 1,956,020 | +0.16(+0.38%) |
Feb 22, 2022 | 43.46 | 44.38 | 43.24 | 43.48 | 1,398,447 | -0.14(-0.31%) |
Feb 18, 2022 | 43.61 | 0 | -0.29(-0.66%) | |||
Feb 17, 2022 | 44.61 | 44.65 | 43.80 | 43.90 | 1,274,508 | -0.75(-1.69%) |
Feb 16, 2022 | 44.66 | 44.96 | 43.88 | 44.66 | 1,636,318 | +0.01(+0.02%) |
Feb 15, 2022 | 45.65 | 45.88 | 44.39 | 44.65 | 1,305,012 | -0.51(-1.12%) |
Feb 14, 2022 | 45.90 | 46.14 | 44.94 | 45.16 | 1,558,078 | -0.72(-1.56%) |
Feb 11, 2022 | 46.24 | 46.72 | 45.46 | 45.87 | 1,114,666 | -0.34(-0.75%) |
Feb 10, 2022 | 46.76 | 47.47 | 46.02 | 46.22 | 1,840,702 | -1.22(-2.56%) |
Feb 09, 2022 | 46.86 | 47.44 | 46.77 | 47.43 | 993,363 | +1.20(+2.59%) |
Feb 08, 2022 | 46.26 | 46.68 | 46.02 | 46.24 | 1,563,348 | +0.02(+0.04%) |
Feb 07, 2022 | 46.48 | 46.48 | 45.88 | 46.22 | 1,370,050 | -0.18(-0.39%) |
Feb 04, 2022 | 46.57 | 46.89 | 46.22 | 46.40 | 1,680,696 | -0.41(-0.87%) |
Feb 03, 2022 | 46.75 | 47.14 | 46.81 | 1,169,211 | -0.37(-0.79%) | |
Feb 02, 2022 | 46.21 | 47.41 | 46.16 | 47.18 | 2,572,792 | +1.32(+2.89%) |