Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.60 | 43.64 | 42.48 | 42.57 | 3,355,996 | -1.17(-2.68%) |
Apr 28, 2022 | 43.48 | 43.83 | 43.20 | 43.74 | 2,389,927 | +0.43(+0.99%) |
Apr 27, 2022 | 43.46 | 43.75 | 43.14 | 43.31 | 1,838,838 | -0.06(-0.15%) |
Apr 26, 2022 | 43.76 | 44.06 | 43.37 | 43.38 | 2,440,338 | -0.45(-1.02%) |
Apr 25, 2022 | 43.87 | 43.96 | 43.01 | 43.83 | 3,747,319 | -0.25(-0.56%) |
Apr 22, 2022 | 44.82 | 44.85 | 44.04 | 44.07 | 2,593,817 | -0.92(-2.05%) |
Apr 21, 2022 | 45.15 | 45.41 | 44.95 | 45.00 | 2,184,839 | -0.07(-0.16%) |
Apr 20, 2022 | 44.78 | 45.27 | 44.78 | 45.07 | 2,137,545 | +0.51(+1.15%) |
Apr 19, 2022 | 44.33 | 44.65 | 44.26 | 44.56 | 1,037,608 | +0.29(+0.66%) |
Apr 18, 2022 | 44.37 | 44.61 | 44.12 | 44.27 | 1,605,091 | -0.10(-0.22%) |
Apr 14, 2022 | 44.25 | 44.63 | 44.25 | 44.36 | 863,859 | +0.17(+0.39%) |
Apr 13, 2022 | 44.02 | 44.23 | 43.83 | 44.19 | 1,160,998 | +0.16(+0.35%) |
Apr 12, 2022 | 44.04 | 44.30 | 43.86 | 44.04 | 1,410,513 | +0.11(+0.25%) |
Apr 11, 2022 | 44.15 | 44.34 | 43.89 | 43.93 | 1,096,968 | -0.20(-0.45%) |
Apr 08, 2022 | 43.88 | 44.23 | 43.74 | 44.13 | 1,124,943 | +0.37(+0.86%) |
Apr 07, 2022 | 43.71 | 43.83 | 43.32 | 43.75 | 1,824,071 | +0.04(+0.08%) |
Apr 06, 2022 | 43.18 | 43.76 | 43.15 | 43.72 | 1,516,791 | +0.47(+1.10%) |
Apr 05, 2022 | 43.34 | 43.79 | 43.12 | 43.24 | 896,376 | -0.16(-0.38%) |
Apr 04, 2022 | 43.51 | 43.51 | 42.98 | 43.41 | 1,039,567 | -0.14(-0.31%) |
Apr 01, 2022 | 43.20 | 43.58 | 42.92 | 43.54 | 1,413,694 | +0.46(+1.06%) |
Mar 31, 2022 | 43.41 | 43.53 | 43.07 | 43.09 | 1,878,821 | -0.36(-0.82%) |
Mar 30, 2022 | 43.35 | 43.46 | 43.18 | 43.44 | 1,168,219 | +0.10(+0.23%) |
Mar 29, 2022 | 43.05 | 43.35 | 42.92 | 43.34 | 1,347,457 | +0.43(+1.00%) |
Mar 28, 2022 | 42.94 | 42.94 | 42.57 | 42.91 | 1,018,140 | -0.12(-0.28%) |
Mar 25, 2022 | 42.38 | 43.05 | 42.38 | 43.03 | 1,081,998 | +0.68(+1.59%) |
Mar 24, 2022 | 42.06 | 42.38 | 42.03 | 42.36 | 786,516 | +0.39(+0.94%) |
Mar 23, 2022 | 42.08 | 42.20 | 41.93 | 41.96 | 1,156,065 | -0.08(-0.20%) |
Mar 22, 2022 | 42.13 | 42.26 | 41.86 | 42.05 | 885,768 | +0.09(+0.22%) |
Mar 21, 2022 | 41.80 | 42.13 | 41.78 | 41.96 | 1,370,100 | +0.34(+0.82%) |
Mar 18, 2022 | 41.75 | 41.75 | 41.37 | 41.61 | 1,086,463 | -0.15(-0.35%) |
Mar 17, 2022 | 41.38 | 41.83 | 41.29 | 41.76 | 1,183,373 | +0.35(+0.83%) |
Mar 16, 2022 | 41.42 | 41.53 | 40.87 | 41.41 | 1,736,135 | +0.10(+0.24%) |
Mar 15, 2022 | 41.09 | 41.39 | 40.99 | 41.31 | 1,363,186 | +0.27(+0.66%) |
Mar 14, 2022 | 41.17 | 41.39 | 40.87 | 41.04 | 1,426,938 | +0.05(+0.13%) |
Mar 11, 2022 | 41.31 | 41.52 | 40.95 | 40.99 | 1,323,215 | -0.27(-0.66%) |
Mar 10, 2022 | 41.08 | 40.91 | 41.26 | 1,441,071 | -0.03(-0.07%) | |
Mar 09, 2022 | 41.45 | 41.64 | 41.23 | 41.29 | 1,775,833 | +0.17(+0.42%) |
Mar 08, 2022 | 41.67 | 41.79 | 41.10 | 41.11 | 3,345,932 | -0.43(-1.03%) |
Mar 07, 2022 | 41.73 | 41.96 | 41.35 | 41.54 | 2,215,576 | -0.35(-0.83%) |
Mar 04, 2022 | 41.38 | 41.92 | 41.18 | 41.89 | 2,132,684 | +0.18(+0.44%) |
Mar 03, 2022 | 41.43 | 41.86 | 41.31 | 41.70 | 1,739,001 | +0.42(+1.01%) |
Mar 02, 2022 | 40.70 | 41.47 | 40.68 | 41.29 | 1,866,080 | +0.70(+1.73%) |
Mar 01, 2022 | 40.89 | 41.08 | 40.29 | 40.59 | 2,364,017 | -0.37(-0.91%) |
Feb 28, 2022 | 40.70 | 41.01 | 40.49 | 40.96 | 2,195,929 | -0.24(-0.57%) |
Feb 25, 2022 | 40.18 | 41.30 | 40.70 | 41.19 | 2,102,684 | +1.28(+3.21%) |
Feb 24, 2022 | 39.98 | 40.01 | 39.20 | 39.91 | 4,549,637 | -0.50(-1.24%) |
Feb 23, 2022 | 40.88 | 40.94 | 40.38 | 40.41 | 2,333,786 | -0.32(-0.78%) |
Feb 22, 2022 | 40.84 | 40.90 | 40.48 | 40.73 | 2,132,548 | -0.04(-0.11%) |
Feb 18, 2022 | 40.77 | 0 | -0.01(-0.02%) | |||
Feb 17, 2022 | 40.81 | 40.90 | 40.51 | 40.78 | 1,258,775 | -0.16(-0.40%) |
Feb 16, 2022 | 40.75 | 41.15 | 40.72 | 40.95 | 1,230,892 | +0.18(+0.44%) |
Feb 15, 2022 | 40.77 | 41.02 | 40.60 | 40.76 | 1,074,009 | +0.14(+0.33%) |
Feb 14, 2022 | 40.97 | 41.05 | 40.23 | 40.63 | 3,200,666 | -0.31(-0.75%) |
Feb 11, 2022 | 40.89 | 41.27 | 40.83 | 40.94 | 2,632,288 | +0.05(+0.13%) |
Feb 10, 2022 | 41.35 | 41.53 | 40.73 | 40.88 | 2,115,471 | -0.61(-1.46%) |
Feb 09, 2022 | 41.47 | 41.58 | 41.39 | 41.49 | 1,593,746 | +0.32(+0.77%) |
Feb 08, 2022 | 41.14 | 41.30 | 41.04 | 41.17 | 1,767,069 | +0.15(+0.35%) |
Feb 07, 2022 | 40.93 | 41.20 | 40.74 | 41.03 | 1,715,711 | +0.15(+0.38%) |
Feb 04, 2022 | 41.03 | 41.22 | 40.63 | 40.87 | 2,047,451 | -0.32(-0.77%) |
Feb 03, 2022 | 41.41 | 41.14 | 41.19 | 1,792,293 | -0.24(-0.57%) | |
Feb 02, 2022 | 41.11 | 41.50 | 41.07 | 41.43 | 2,318,359 | +0.18(+0.44%) |