Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.65 | 50.00 | 47.34 | 47.70 | 1,316,349 | -1.18(-2.41%) |
Apr 28, 2022 | 48.33 | 49.36 | 46.94 | 48.88 | 1,282,344 | +1.45(+3.06%) |
Apr 27, 2022 | 45.76 | 48.35 | 45.51 | 47.43 | 1,899,907 | +0.95(+2.04%) |
Apr 26, 2022 | 47.82 | 48.47 | 46.44 | 46.48 | 1,843,384 | -2.17(-4.46%) |
Apr 25, 2022 | 47.92 | 48.69 | 46.93 | 48.65 | 2,038,929 | +0.11(+0.23%) |
Apr 22, 2022 | 49.85 | 50.64 | 48.15 | 48.54 | 1,450,309 | -2.15(-4.24%) |
Apr 21, 2022 | 53.00 | 53.30 | 49.98 | 50.69 | 1,591,545 | -1.38(-2.65%) |
Apr 20, 2022 | 52.75 | 53.28 | 51.98 | 52.07 | 1,319,988 | -0.07(-0.13%) |
Apr 19, 2022 | 50.25 | 52.52 | 49.95 | 52.14 | 1,239,145 | +2.33(+4.68%) |
Apr 18, 2022 | 50.00 | 50.74 | 49.19 | 49.81 | 1,112,818 | +0.01(+0.02%) |
Apr 14, 2022 | 50.69 | 51.67 | 49.76 | 49.80 | 1,526,869 | -0.91(-1.79%) |
Apr 13, 2022 | 49.86 | 51.64 | 49.71 | 50.71 | 1,735,258 | +1.06(+2.13%) |
Apr 12, 2022 | 49.37 | 50.98 | 49.05 | 49.65 | 2,419,780 | +1.01(+2.08%) |
Apr 11, 2022 | 47.88 | 49.69 | 47.07 | 48.64 | 1,876,759 | +0.78(+1.63%) |
Apr 08, 2022 | 47.27 | 48.70 | 46.53 | 47.86 | 2,122,020 | +0.17(+0.36%) |
Apr 07, 2022 | 47.73 | 48.25 | 45.82 | 47.69 | 2,339,315 | -0.33(-0.69%) |
Apr 06, 2022 | 48.43 | 48.64 | 46.76 | 48.02 | 1,739,691 | -1.28(-2.60%) |
Apr 05, 2022 | 50.37 | 50.67 | 49.10 | 49.30 | 1,513,653 | -1.41(-2.78%) |
Apr 04, 2022 | 50.82 | 51.60 | 50.28 | 50.71 | 2,659,555 | -0.28(-0.55%) |
Apr 01, 2022 | 51.83 | 52.15 | 50.40 | 50.99 | 1,578,607 | -0.40(-0.78%) |
Mar 31, 2022 | 53.52 | 53.77 | 51.36 | 51.39 | 1,712,866 | -3.10(-5.69%) |
Mar 30, 2022 | 56.30 | 56.41 | 54.13 | 54.49 | 1,326,835 | -2.37(-4.17%) |
Mar 29, 2022 | 55.61 | 57.98 | 55.39 | 56.86 | 2,108,301 | +3.09(+5.75%) |
Mar 28, 2022 | 53.74 | 54.03 | 52.74 | 53.77 | 1,374,299 | -0.11(-0.20%) |
Mar 25, 2022 | 53.79 | 54.71 | 53.50 | 53.88 | 1,157,739 | +0.47(+0.88%) |
Mar 24, 2022 | 54.22 | 54.27 | 52.70 | 53.41 | 1,318,802 | -0.26(-0.48%) |
Mar 23, 2022 | 54.32 | 54.57 | 53.42 | 53.67 | 1,393,875 | -1.18(-2.15%) |
Mar 22, 2022 | 55.37 | 56.26 | 54.21 | 54.85 | 1,338,959 | +0.33(+0.61%) |
Mar 21, 2022 | 55.77 | 55.84 | 54.04 | 54.52 | 1,179,733 | -1.04(-1.87%) |
Mar 18, 2022 | 54.86 | 55.73 | 54.20 | 55.56 | 3,110,933 | +0.24(+0.43%) |
Mar 17, 2022 | 54.34 | 55.53 | 53.27 | 55.32 | 1,831,479 | +0.62(+1.13%) |
Mar 16, 2022 | 51.66 | 54.86 | 51.41 | 54.70 | 3,320,541 | +4.54(+9.05%) |
Mar 15, 2022 | 49.00 | 51.07 | 48.69 | 50.16 | 2,780,854 | +0.87(+1.77%) |
Mar 14, 2022 | 49.34 | 50.24 | 48.37 | 49.29 | 2,158,695 | -0.03(-0.06%) |
Mar 11, 2022 | 50.55 | 50.88 | 48.80 | 49.32 | 2,377,202 | -0.88(-1.75%) |
Mar 10, 2022 | 49.37 | 51.78 | 48.80 | 50.20 | 3,011,857 | -0.19(-0.38%) |
Mar 09, 2022 | 50.15 | 52.09 | 49.17 | 50.39 | 7,822,827 | +3.80(+8.16%) |
Mar 08, 2022 | 47.56 | 49.64 | 45.05 | 46.59 | 6,832,450 | +0.43(+0.93%) |
Mar 07, 2022 | 52.55 | 53.55 | 46.16 | 46.16 | 9,508,005 | -8.38(-15.36%) |
Mar 04, 2022 | 63.08 | 63.16 | 53.44 | 54.54 | 7,336,036 | -9.86(-15.31%) |
Mar 03, 2022 | 68.98 | 69.65 | 63.98 | 64.40 | 2,536,808 | -4.78(-6.91%) |
Mar 02, 2022 | 66.53 | 69.58 | 65.61 | 69.18 | 3,315,298 | +2.71(+4.08%) |
Mar 01, 2022 | 66.87 | 67.73 | 65.53 | 66.47 | 7,298,665 | -1.27(-1.87%) |
Feb 28, 2022 | 66.59 | 68.67 | 66.47 | 67.74 | 2,584,240 | -1.23(-1.78%) |
Feb 25, 2022 | 65.97 | 69.00 | 67.67 | 68.97 | 1,805,508 | +2.94(+4.45%) |
Feb 24, 2022 | 64.05 | 66.38 | 63.08 | 66.03 | 4,247,947 | -0.97(-1.45%) |
Feb 23, 2022 | 68.03 | 68.14 | 66.21 | 67.00 | 2,601,471 | -0.27(-0.40%) |
Feb 22, 2022 | 66.89 | 68.39 | 66.33 | 67.27 | 2,454,325 | -0.54(-0.80%) |
Feb 18, 2022 | 67.81 | 0 | -0.33(-0.48%) | |||
Feb 17, 2022 | 69.75 | 71.08 | 68.13 | 68.14 | 1,707,207 | -2.62(-3.70%) |
Feb 16, 2022 | 69.45 | 71.17 | 69.27 | 70.76 | 901,389 | +0.82(+1.17%) |
Feb 15, 2022 | 68.18 | 70.25 | 68.18 | 69.94 | 2,015,264 | +3.14(+4.70%) |
Feb 14, 2022 | 67.50 | 68.51 | 66.77 | 66.80 | 2,153,498 | -0.32(-0.48%) |
Feb 11, 2022 | 69.56 | 69.76 | 66.62 | 67.12 | 2,152,960 | -2.88(-4.11%) |
Feb 10, 2022 | 68.43 | 72.37 | 68.21 | 70.00 | 2,455,502 | +0.04(+0.06%) |
Feb 09, 2022 | 68.72 | 70.70 | 68.72 | 69.96 | 1,952,865 | +1.64(+2.40%) |
Feb 08, 2022 | 64.64 | 68.62 | 64.64 | 68.32 | 3,201,071 | +3.49(+5.38%) |
Feb 07, 2022 | 65.21 | 66.02 | 64.04 | 64.83 | 1,857,614 | -0.32(-0.49%) |
Feb 04, 2022 | 64.50 | 65.87 | 63.52 | 65.15 | 2,823,433 | +0.65(+1.01%) |
Feb 03, 2022 | 67.50 | 64.01 | 64.50 | 3,223,787 | -1.80(-2.71%) | |
Feb 02, 2022 | 66.66 | 70.63 | 63.43 | 66.30 | 5,953,471 | +4.81(+7.82%) |