Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.54 | 59.53 | 54.84 | 55.56 | 3,456,073 | +4.01(+7.77%) |
Apr 28, 2022 | 50.96 | 51.88 | 48.66 | 51.55 | 2,197,480 | +1.01(+1.99%) |
Apr 27, 2022 | 50.09 | 51.44 | 49.99 | 50.54 | 1,715,887 | +0.20(+0.40%) |
Apr 26, 2022 | 51.29 | 51.72 | 50.11 | 50.34 | 1,715,712 | -1.29(-2.49%) |
Apr 25, 2022 | 51.78 | 52.20 | 49.13 | 51.63 | 2,452,452 | -1.45(-2.74%) |
Apr 22, 2022 | 54.98 | 55.14 | 52.83 | 53.08 | 2,014,557 | -2.12(-3.84%) |
Apr 21, 2022 | 58.45 | 58.47 | 54.86 | 55.20 | 3,363,227 | -2.20(-3.83%) |
Apr 20, 2022 | 58.18 | 58.96 | 57.32 | 57.40 | 1,829,189 | -0.42(-0.72%) |
Apr 19, 2022 | 56.80 | 58.12 | 56.41 | 57.81 | 1,485,636 | +0.83(+1.46%) |
Apr 18, 2022 | 56.14 | 57.13 | 55.86 | 56.98 | 1,281,459 | +0.64(+1.13%) |
Apr 14, 2022 | 56.14 | 57.39 | 55.95 | 56.34 | 2,015,136 | +0.76(+1.38%) |
Apr 13, 2022 | 54.86 | 56.04 | 54.67 | 55.58 | 1,528,553 | +1.11(+2.04%) |
Apr 12, 2022 | 53.47 | 55.41 | 53.47 | 54.46 | 1,771,890 | +1.41(+2.66%) |
Apr 11, 2022 | 53.05 | 54.54 | 52.82 | 53.05 | 1,894,934 | -0.45(-0.85%) |
Apr 08, 2022 | 52.42 | 54.08 | 52.42 | 53.51 | 1,860,145 | +1.34(+2.56%) |
Apr 07, 2022 | 51.93 | 52.78 | 51.52 | 52.17 | 2,956,821 | -0.13(-0.24%) |
Apr 06, 2022 | 51.06 | 52.55 | 50.39 | 52.30 | 2,896,259 | +0.47(+0.92%) |
Apr 05, 2022 | 51.43 | 52.46 | 51.07 | 51.82 | 2,376,851 | +0.62(+1.21%) |
Apr 04, 2022 | 51.91 | 51.91 | 50.17 | 51.20 | 1,826,349 | -0.27(-0.53%) |
Apr 01, 2022 | 51.16 | 52.60 | 50.76 | 51.47 | 1,266,256 | +0.87(+1.72%) |
Mar 31, 2022 | 51.04 | 51.83 | 50.60 | 50.60 | 1,836,708 | -0.59(-1.15%) |
Mar 30, 2022 | 52.20 | 52.20 | 50.57 | 51.19 | 1,571,415 | -0.64(-1.23%) |
Mar 29, 2022 | 50.30 | 51.85 | 49.38 | 51.83 | 1,601,271 | +1.75(+3.50%) |
Mar 28, 2022 | 50.47 | 50.47 | 49.28 | 50.08 | 893,438 | -0.59(-1.17%) |
Mar 25, 2022 | 51.01 | 51.45 | 50.01 | 50.67 | 1,199,321 | -0.64(-1.25%) |
Mar 24, 2022 | 51.20 | 51.74 | 50.67 | 51.31 | 1,213,311 | +0.57(+1.13%) |
Mar 23, 2022 | 51.67 | 52.22 | 50.70 | 50.74 | 1,268,494 | -1.35(-2.58%) |
Mar 22, 2022 | 51.82 | 52.86 | 51.74 | 52.08 | 1,761,456 | +0.62(+1.20%) |
Mar 21, 2022 | 52.38 | 53.19 | 50.78 | 51.46 | 2,435,301 | +0.59(+1.16%) |
Mar 18, 2022 | 49.95 | 50.93 | 49.75 | 50.87 | 3,277,850 | +0.93(+1.86%) |
Mar 17, 2022 | 50.38 | 51.39 | 49.36 | 49.94 | 2,448,961 | -1.18(-2.31%) |
Mar 16, 2022 | 49.23 | 51.29 | 49.01 | 51.12 | 2,524,742 | +2.49(+5.11%) |
Mar 15, 2022 | 48.52 | 50.38 | 47.78 | 48.64 | 2,709,094 | -1.34(-2.67%) |
Mar 14, 2022 | 48.40 | 50.61 | 47.93 | 49.97 | 2,345,360 | +2.87(+6.08%) |
Mar 11, 2022 | 46.73 | 48.15 | 46.73 | 47.11 | 1,931,534 | +0.45(+0.98%) |
Mar 10, 2022 | 45.14 | 46.79 | 46.65 | 1,696,336 | +0.96(+2.10%) | |
Mar 09, 2022 | 44.73 | 46.38 | 44.17 | 45.69 | 2,502,077 | +2.52(+5.83%) |
Mar 08, 2022 | 43.76 | 44.33 | 42.97 | 43.18 | 2,567,066 | -0.16(-0.38%) |
Mar 07, 2022 | 46.22 | 46.24 | 42.82 | 43.34 | 2,695,232 | -2.78(-6.02%) |
Mar 04, 2022 | 46.32 | 46.74 | 45.47 | 46.12 | 1,697,890 | -1.31(-2.75%) |
Mar 03, 2022 | 48.92 | 49.41 | 47.01 | 47.43 | 1,520,182 | -1.20(-2.47%) |
Mar 02, 2022 | 47.62 | 49.14 | 47.41 | 48.63 | 1,358,954 | +1.70(+3.62%) |
Mar 01, 2022 | 49.83 | 50.22 | 46.15 | 46.93 | 1,929,171 | -2.73(-5.49%) |
Feb 28, 2022 | 47.91 | 49.88 | 47.78 | 49.66 | 1,387,028 | +0.50(+1.02%) |
Feb 25, 2022 | 47.20 | 49.27 | 47.51 | 49.16 | 1,522,328 | +2.09(+4.44%) |
Feb 24, 2022 | 44.79 | 47.22 | 44.25 | 47.07 | 2,165,534 | +0.44(+0.95%) |
Feb 23, 2022 | 47.89 | 48.39 | 46.40 | 46.62 | 1,810,959 | -0.90(-1.89%) |
Feb 22, 2022 | 47.52 | 48.83 | 47.01 | 47.52 | 1,991,475 | -0.29(-0.60%) |
Feb 18, 2022 | 47.81 | 0 | -0.48(-1.00%) | |||
Feb 17, 2022 | 49.69 | 50.07 | 48.12 | 48.29 | 1,819,762 | -2.34(-4.63%) |
Feb 16, 2022 | 50.19 | 51.25 | 49.94 | 50.63 | 1,307,476 | +0.11(+0.21%) |
Feb 15, 2022 | 48.70 | 50.88 | 48.70 | 50.53 | 2,809,415 | +1.99(+4.09%) |
Feb 14, 2022 | 49.79 | 49.95 | 48.22 | 48.54 | 1,473,386 | -1.05(-2.12%) |
Feb 11, 2022 | 50.59 | 50.82 | 49.23 | 49.59 | 2,028,564 | -1.22(-2.41%) |
Feb 10, 2022 | 50.72 | 52.23 | 50.40 | 50.82 | 3,144,427 | -0.60(-1.16%) |
Feb 09, 2022 | 49.88 | 51.75 | 49.88 | 51.41 | 1,999,251 | +1.98(+4.00%) |
Feb 08, 2022 | 47.36 | 49.49 | 47.33 | 49.44 | 1,874,119 | +2.30(+4.89%) |
Feb 07, 2022 | 48.42 | 48.42 | 46.90 | 47.13 | 1,856,156 | -1.02(-2.12%) |
Feb 04, 2022 | 48.56 | 49.17 | 47.37 | 48.15 | 1,893,788 | -1.00(-2.04%) |
Feb 03, 2022 | 48.52 | 49.16 | 2,010,298 | +0.06(+0.12%) | ||
Feb 02, 2022 | 49.75 | 50.13 | 48.40 | 49.10 | 1,909,530 | -0.28(-0.57%) |