Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.90 | 39.55 | 38.67 | 38.73 | 1,916,910 | -0.19(-0.50%) |
Apr 28, 2022 | 39.10 | 39.10 | 37.98 | 38.92 | 1,762,596 | -0.10(-0.25%) |
Apr 27, 2022 | 39.49 | 39.62 | 38.87 | 39.02 | 1,455,302 | -0.51(-1.30%) |
Apr 26, 2022 | 39.71 | 40.17 | 39.47 | 39.53 | 1,387,789 | -0.69(-1.71%) |
Apr 25, 2022 | 39.64 | 40.26 | 38.79 | 40.22 | 2,085,732 | +0.56(+1.42%) |
Apr 22, 2022 | 40.44 | 40.75 | 39.37 | 39.66 | 3,294,430 | -1.10(-2.71%) |
Apr 21, 2022 | 41.68 | 42.30 | 40.69 | 40.76 | 3,807,086 | -0.77(-1.87%) |
Apr 20, 2022 | 40.76 | 41.82 | 40.14 | 41.54 | 5,037,486 | +0.67(+1.64%) |
Apr 19, 2022 | 40.71 | 42.23 | 39.86 | 40.87 | 16,054,574 | -6.31(-13.38%) |
Apr 18, 2022 | 47.52 | 47.82 | 46.93 | 47.18 | 1,295,340 | -0.34(-0.71%) |
Apr 14, 2022 | 47.28 | 47.80 | 47.10 | 47.52 | 916,636 | +0.31(+0.66%) |
Apr 13, 2022 | 46.87 | 47.32 | 46.51 | 47.21 | 1,252,842 | +0.29(+0.62%) |
Apr 12, 2022 | 46.94 | 47.48 | 46.61 | 46.92 | 1,307,501 | -0.03(-0.06%) |
Apr 11, 2022 | 45.68 | 47.12 | 45.58 | 46.95 | 1,794,453 | +0.42(+0.89%) |
Apr 08, 2022 | 46.51 | 46.90 | 46.25 | 46.54 | 1,292,877 | -0.02(-0.04%) |
Apr 07, 2022 | 46.55 | 46.83 | 46.20 | 46.56 | 1,280,788 | -0.19(-0.41%) |
Apr 06, 2022 | 46.81 | 47.16 | 46.43 | 46.75 | 1,761,559 | -0.35(-0.74%) |
Apr 05, 2022 | 46.95 | 47.58 | 46.87 | 47.10 | 1,456,500 | -0.05(-0.10%) |
Apr 04, 2022 | 47.50 | 47.66 | 47.08 | 47.15 | 1,070,166 | -0.55(-1.16%) |
Apr 01, 2022 | 47.89 | 48.08 | 46.70 | 47.70 | 1,898,269 | +0.03(+0.06%) |
Mar 31, 2022 | 47.92 | 48.28 | 47.33 | 47.67 | 1,732,487 | -0.32(-0.67%) |
Mar 30, 2022 | 47.99 | 48.58 | 47.62 | 47.99 | 1,792,297 | -0.17(-0.36%) |
Mar 29, 2022 | 48.71 | 49.04 | 47.55 | 48.16 | 2,311,862 | -0.11(-0.22%) |
Mar 28, 2022 | 48.24 | 48.46 | 47.64 | 48.27 | 1,383,495 | +0.15(+0.30%) |
Mar 25, 2022 | 47.83 | 48.13 | 47.53 | 48.12 | 1,150,099 | +0.48(+1.02%) |
Mar 24, 2022 | 47.93 | 48.04 | 47.53 | 47.64 | 1,394,189 | -0.17(-0.35%) |
Mar 23, 2022 | 47.93 | 48.39 | 47.56 | 47.81 | 1,640,665 | -0.18(-0.38%) |
Mar 22, 2022 | 47.57 | 48.57 | 47.55 | 47.99 | 3,092,968 | +0.42(+0.87%) |
Mar 21, 2022 | 47.35 | 48.11 | 47.13 | 47.58 | 3,087,016 | +0.57(+1.21%) |
Mar 18, 2022 | 46.78 | 47.21 | 46.24 | 47.01 | 7,106,784 | -0.10(-0.21%) |
Mar 17, 2022 | 46.61 | 47.29 | 46.51 | 47.10 | 2,731,233 | +0.14(+0.29%) |
Mar 16, 2022 | 46.80 | 47.43 | 46.20 | 46.97 | 2,622,664 | +0.88(+1.91%) |
Mar 15, 2022 | 46.23 | 46.74 | 45.84 | 46.09 | 2,126,653 | +0.02(+0.04%) |
Mar 14, 2022 | 47.21 | 47.28 | 45.79 | 46.07 | 2,599,202 | -1.04(-2.21%) |
Mar 11, 2022 | 49.23 | 49.41 | 47.00 | 47.11 | 3,449,817 | -1.85(-3.77%) |
Mar 10, 2022 | 48.86 | 49.45 | 48.40 | 48.96 | 3,996,311 | -0.61(-1.23%) |
Mar 09, 2022 | 50.06 | 50.96 | 49.46 | 49.57 | 2,572,283 | +0.84(+1.72%) |
Mar 08, 2022 | 49.94 | 50.07 | 48.68 | 48.73 | 2,102,742 | -1.02(-2.06%) |
Mar 07, 2022 | 50.52 | 50.59 | 49.26 | 49.75 | 1,906,898 | -1.03(-2.04%) |
Mar 04, 2022 | 50.91 | 51.17 | 50.07 | 50.78 | 2,671,161 | -0.71(-1.37%) |
Mar 03, 2022 | 50.96 | 51.66 | 50.57 | 51.49 | 3,391,794 | +0.79(+1.56%) |
Mar 02, 2022 | 52.37 | 53.44 | 50.68 | 50.70 | 4,500,455 | -1.82(-3.46%) |
Mar 01, 2022 | 52.32 | 53.36 | 49.64 | 52.51 | 5,541,753 | +0.21(+0.41%) |
Feb 28, 2022 | 52.41 | 52.84 | 51.01 | 52.30 | 7,812,864 | -4.40(-7.75%) |
Feb 25, 2022 | 54.64 | 56.71 | 55.35 | 56.70 | 2,753,558 | +2.33(+4.28%) |
Feb 24, 2022 | 52.45 | 54.52 | 52.15 | 54.37 | 2,175,206 | +0.83(+1.55%) |
Feb 23, 2022 | 53.81 | 54.55 | 53.37 | 53.54 | 1,515,708 | +0.03(+0.05%) |
Feb 22, 2022 | 53.18 | 54.08 | 52.93 | 53.51 | 1,946,644 | +0.29(+0.54%) |
Feb 18, 2022 | 53.22 | 0 | -0.44(-0.83%) | |||
Feb 17, 2022 | 54.26 | 54.26 | 53.25 | 53.66 | 1,026,503 | -1.04(-1.91%) |
Feb 16, 2022 | 54.48 | 55.06 | 53.73 | 54.71 | 3,562,399 | +0.12(+0.21%) |
Feb 15, 2022 | 52.04 | 54.71 | 52.04 | 54.59 | 2,416,631 | +2.87(+5.55%) |
Feb 14, 2022 | 52.07 | 52.67 | 51.30 | 51.72 | 1,131,013 | -0.42(-0.80%) |
Feb 11, 2022 | 52.53 | 52.77 | 51.85 | 52.14 | 1,868,827 | -0.33(-0.63%) |
Feb 10, 2022 | 52.08 | 53.52 | 52.08 | 52.47 | 2,367,123 | -0.06(-0.11%) |
Feb 09, 2022 | 51.59 | 52.59 | 51.56 | 52.52 | 1,557,957 | +1.32(+2.58%) |
Feb 08, 2022 | 50.28 | 51.30 | 49.85 | 51.20 | 1,291,632 | +0.85(+1.69%) |
Feb 07, 2022 | 50.44 | 50.73 | 49.97 | 50.35 | 923,342 | -0.17(-0.34%) |
Feb 04, 2022 | 50.40 | 50.93 | 49.60 | 50.52 | 923,951 | -0.29(-0.57%) |
Feb 03, 2022 | 51.60 | 50.71 | 50.81 | 974,764 | -0.98(-1.88%) | |
Feb 02, 2022 | 51.26 | 51.96 | 51.13 | 51.79 | 1,314,084 | +0.48(+0.94%) |