Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.18 | 45.61 | 44.40 | 44.46 | 31,406,464 | -1.30(-2.85%) |
Apr 28, 2022 | 45.70 | 46.00 | 44.84 | 45.76 | 31,154,724 | +0.70(+1.55%) |
Apr 27, 2022 | 44.50 | 45.22 | 43.68 | 45.07 | 28,495,712 | +0.64(+1.45%) |
Apr 26, 2022 | 44.39 | 45.53 | 44.32 | 44.42 | 27,994,484 | +0.07(+0.16%) |
Apr 25, 2022 | 43.35 | 44.57 | 42.69 | 44.35 | 30,227,916 | +0.74(+1.70%) |
Apr 22, 2022 | 44.35 | 44.49 | 43.40 | 43.61 | 24,502,324 | -0.89(-2.00%) |
Apr 21, 2022 | 45.24 | 45.31 | 44.32 | 44.50 | 21,080,658 | -0.58(-1.29%) |
Apr 20, 2022 | 45.30 | 45.45 | 44.59 | 45.08 | 27,317,542 | -0.39(-0.86%) |
Apr 19, 2022 | 46.81 | 47.01 | 44.73 | 45.47 | 36,955,212 | -1.50(-3.20%) |
Apr 18, 2022 | 47.87 | 48.12 | 46.78 | 46.97 | 18,822,842 | -1.16(-2.41%) |
Apr 14, 2022 | 48.38 | 48.84 | 48.06 | 48.13 | 19,027,856 | +0.02(+0.04%) |
Apr 13, 2022 | 48.14 | 48.76 | 47.75 | 48.11 | 17,410,110 | -0.01(-0.02%) |
Apr 12, 2022 | 48.29 | 48.86 | 47.70 | 48.12 | 25,172,490 | -0.74(-1.52%) |
Apr 11, 2022 | 50.25 | 51.03 | 48.72 | 48.86 | 24,484,206 | -1.12(-2.25%) |
Apr 08, 2022 | 49.70 | 50.36 | 49.34 | 49.99 | 27,164,690 | +0.01(+0.02%) |
Apr 07, 2022 | 47.57 | 50.20 | 47.57 | 49.98 | 40,057,756 | +2.07(+4.33%) |
Apr 06, 2022 | 46.35 | 48.10 | 46.35 | 47.90 | 35,001,128 | +1.48(+3.18%) |
Apr 05, 2022 | 46.04 | 47.25 | 45.98 | 46.43 | 23,374,076 | +0.27(+0.59%) |
Apr 04, 2022 | 46.92 | 47.00 | 45.64 | 46.15 | 22,606,834 | -0.57(-1.22%) |
Apr 01, 2022 | 47.22 | 47.26 | 46.30 | 46.72 | 21,050,934 | -0.18(-0.39%) |
Mar 31, 2022 | 47.11 | 47.91 | 46.88 | 46.91 | 28,783,912 | -0.61(-1.28%) |
Mar 30, 2022 | 48.20 | 48.67 | 47.09 | 47.51 | 30,457,720 | -0.27(-0.57%) |
Mar 29, 2022 | 48.93 | 49.00 | 47.68 | 47.78 | 44,107,920 | -0.49(-1.01%) |
Mar 28, 2022 | 47.59 | 48.53 | 47.58 | 48.27 | 24,128,448 | +0.45(+0.95%) |
Mar 25, 2022 | 47.78 | 48.25 | 47.58 | 47.82 | 19,243,464 | +0.17(+0.36%) |
Mar 24, 2022 | 47.60 | 47.88 | 47.38 | 47.65 | 27,784,402 | +0.36(+0.77%) |
Mar 23, 2022 | 48.04 | 48.47 | 47.25 | 47.29 | 32,205,628 | -0.77(-1.60%) |
Mar 22, 2022 | 49.11 | 49.22 | 47.56 | 48.06 | 35,662,696 | -1.04(-2.12%) |
Mar 21, 2022 | 49.14 | 50.10 | 48.84 | 49.10 | 38,173,736 | -0.29(-0.59%) |
Mar 18, 2022 | 49.27 | 49.83 | 48.66 | 49.39 | 57,187,960 | +0.24(+0.50%) |
Mar 17, 2022 | 47.95 | 49.15 | 47.83 | 49.14 | 33,769,764 | +1.20(+2.49%) |
Mar 16, 2022 | 47.60 | 48.27 | 47.28 | 47.95 | 33,002,892 | +0.64(+1.36%) |
Mar 15, 2022 | 47.68 | 47.95 | 46.37 | 47.30 | 33,293,200 | -0.04(-0.08%) |
Mar 14, 2022 | 45.95 | 47.94 | 45.66 | 47.34 | 46,695,864 | +1.79(+3.94%) |
Mar 11, 2022 | 44.52 | 46.12 | 44.34 | 45.55 | 37,196,876 | +0.97(+2.17%) |
Mar 10, 2022 | 43.77 | 44.66 | 43.54 | 44.58 | 27,076,746 | +0.41(+0.92%) |
Mar 09, 2022 | 43.61 | 44.60 | 43.49 | 44.17 | 27,277,348 | +1.19(+2.76%) |
Mar 08, 2022 | 43.11 | 43.87 | 42.10 | 42.98 | 36,323,228 | -0.49(-1.13%) |
Mar 07, 2022 | 43.72 | 44.25 | 43.05 | 43.47 | 36,602,236 | -0.61(-1.38%) |
Mar 04, 2022 | 43.04 | 44.19 | 42.96 | 44.08 | 36,668,132 | +0.74(+1.71%) |
Mar 03, 2022 | 43.20 | 44.02 | 43.02 | 43.34 | 33,702,760 | +0.12(+0.27%) |
Mar 02, 2022 | 41.78 | 43.43 | 41.68 | 43.22 | 40,285,556 | +1.77(+4.26%) |
Mar 01, 2022 | 42.30 | 42.71 | 41.17 | 41.45 | 32,943,576 | -1.08(-2.54%) |
Feb 28, 2022 | 42.42 | 42.74 | 42.00 | 42.53 | 38,944,316 | -0.71(-1.63%) |
Feb 25, 2022 | 41.51 | 43.52 | 42.58 | 43.24 | 34,434,384 | +1.59(+3.83%) |
Feb 24, 2022 | 41.55 | 42.36 | 41.13 | 41.64 | 48,853,772 | -0.82(-1.94%) |
Feb 23, 2022 | 43.12 | 43.64 | 42.38 | 42.47 | 28,449,386 | -0.60(-1.39%) |
Feb 22, 2022 | 43.07 | 43.77 | 42.90 | 43.06 | 38,418,604 | -0.91(-2.06%) |
Feb 18, 2022 | 43.97 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.13 | 45.27 | 44.17 | 44.31 | 23,425,648 | -0.69(-1.53%) |
Feb 16, 2022 | 44.93 | 46.00 | 44.79 | 44.99 | 30,536,858 | -0.12(-0.26%) |
Feb 15, 2022 | 45.12 | 45.34 | 44.59 | 45.11 | 32,172,842 | -0.01(-0.02%) |
Feb 14, 2022 | 45.14 | 45.76 | 43.93 | 45.12 | 47,064,588 | -0.89(-1.93%) |
Feb 11, 2022 | 45.60 | 46.43 | 45.37 | 46.01 | 38,626,880 | +0.16(+0.36%) |
Feb 10, 2022 | 46.24 | 46.54 | 45.66 | 45.85 | 37,731,448 | -0.79(-1.69%) |
Feb 09, 2022 | 46.79 | 46.86 | 46.12 | 46.63 | 42,498,724 | -0.21(-0.44%) |
Feb 08, 2022 | 45.88 | 46.93 | 45.02 | 46.84 | 74,936,512 | -1.37(-2.84%) |
Feb 07, 2022 | 48.29 | 48.54 | 47.33 | 48.21 | 35,607,760 | +0.19(+0.40%) |
Feb 04, 2022 | 48.04 | 48.41 | 47.69 | 48.02 | 27,517,626 | -0.34(-0.71%) |
Feb 03, 2022 | 48.32 | 48.10 | 48.36 | 24,957,496 | -0.43(-0.89%) | |
Feb 02, 2022 | 47.88 | 49.04 | 47.52 | 48.80 | 35,322,488 | +0.72(+1.49%) |