Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.71 | 44.82 | 43.31 | 43.59 | 5,368,495 | -0.69(-1.56%) |
Apr 28, 2022 | 43.93 | 44.46 | 43.36 | 44.28 | 3,019,703 | +0.52(+1.18%) |
Apr 27, 2022 | 44.11 | 44.42 | 43.61 | 43.77 | 2,165,179 | -0.33(-0.75%) |
Apr 26, 2022 | 45.52 | 45.63 | 44.09 | 44.10 | 2,864,511 | -1.18(-2.60%) |
Apr 25, 2022 | 44.95 | 46.13 | 44.06 | 45.28 | 4,101,664 | -1.47(-3.14%) |
Apr 22, 2022 | 46.73 | 47.46 | 45.67 | 46.74 | 2,625,247 | -0.99(-2.08%) |
Apr 21, 2022 | 49.78 | 50.01 | 47.36 | 47.73 | 2,731,987 | -2.52(-5.01%) |
Apr 20, 2022 | 49.38 | 50.44 | 49.21 | 50.25 | 1,928,551 | +0.93(+1.89%) |
Apr 19, 2022 | 49.21 | 49.67 | 48.83 | 49.32 | 1,969,711 | -0.32(-0.65%) |
Apr 18, 2022 | 50.26 | 50.44 | 49.58 | 49.64 | 2,672,235 | -0.20(-0.41%) |
Apr 14, 2022 | 49.64 | 50.13 | 49.31 | 49.84 | 2,046,891 | +0.03(+0.06%) |
Apr 13, 2022 | 49.16 | 50.39 | 48.96 | 49.81 | 2,654,398 | +1.11(+2.27%) |
Apr 12, 2022 | 48.98 | 49.41 | 48.33 | 48.71 | 2,403,345 | +0.33(+0.68%) |
Apr 11, 2022 | 49.04 | 49.72 | 47.98 | 48.38 | 2,460,463 | +0.08(+0.16%) |
Apr 08, 2022 | 47.75 | 48.44 | 47.62 | 48.30 | 1,865,193 | +0.74(+1.55%) |
Apr 07, 2022 | 46.93 | 47.89 | 46.80 | 47.56 | 2,281,902 | +0.60(+1.28%) |
Apr 06, 2022 | 46.62 | 47.32 | 46.33 | 46.96 | 2,005,492 | +0.58(+1.26%) |
Apr 05, 2022 | 47.89 | 48.53 | 46.22 | 46.37 | 2,360,899 | -1.04(-2.19%) |
Apr 04, 2022 | 47.73 | 48.11 | 47.00 | 47.41 | 1,816,759 | -0.08(-0.16%) |
Apr 01, 2022 | 45.97 | 47.58 | 45.89 | 47.49 | 2,002,582 | +1.25(+2.71%) |
Mar 31, 2022 | 47.13 | 47.46 | 46.22 | 46.24 | 2,039,579 | -0.75(-1.59%) |
Mar 30, 2022 | 46.43 | 47.00 | 46.34 | 46.99 | 2,877,802 | +0.78(+1.68%) |
Mar 29, 2022 | 44.68 | 46.29 | 44.43 | 46.21 | 2,046,907 | +0.60(+1.32%) |
Mar 28, 2022 | 46.17 | 46.35 | 45.17 | 45.61 | 2,144,570 | -1.31(-2.80%) |
Mar 25, 2022 | 46.79 | 47.00 | 46.28 | 46.92 | 1,583,782 | -0.06(-0.12%) |
Mar 24, 2022 | 47.35 | 48.12 | 46.59 | 46.98 | 2,604,639 | -0.06(-0.12%) |
Mar 23, 2022 | 46.76 | 47.25 | 46.56 | 47.03 | 1,749,948 | +0.44(+0.94%) |
Mar 22, 2022 | 47.05 | 47.05 | 46.03 | 46.60 | 1,947,855 | -0.42(-0.89%) |
Mar 21, 2022 | 46.66 | 47.77 | 46.61 | 47.01 | 2,213,434 | +0.74(+1.59%) |
Mar 18, 2022 | 45.83 | 46.80 | 45.34 | 46.28 | 5,943,605 | +0.02(+0.04%) |
Mar 17, 2022 | 46.29 | 47.45 | 46.17 | 46.26 | 2,854,017 | +0.55(+1.21%) |
Mar 16, 2022 | 45.11 | 45.92 | 44.43 | 45.71 | 3,636,813 | +0.25(+0.55%) |
Mar 15, 2022 | 44.06 | 45.88 | 43.35 | 45.45 | 2,897,977 | +0.14(+0.30%) |
Mar 14, 2022 | 45.46 | 46.07 | 44.84 | 45.32 | 4,262,296 | -1.28(-2.74%) |
Mar 11, 2022 | 45.88 | 47.02 | 45.75 | 46.60 | 3,374,101 | -1.00(-2.10%) |
Mar 10, 2022 | 46.73 | 47.59 | 3,420,141 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.81 | 47.34 | 44.57 | 46.72 | 3,907,060 | -0.09(-0.19%) |
Mar 08, 2022 | 46.65 | 48.77 | 46.35 | 46.81 | 6,771,977 | +0.41(+0.88%) |
Mar 07, 2022 | 45.55 | 46.79 | 44.85 | 46.40 | 4,372,281 | +1.13(+2.50%) |
Mar 04, 2022 | 44.27 | 45.50 | 43.94 | 45.27 | 3,649,217 | +1.12(+2.55%) |
Mar 03, 2022 | 43.98 | 44.27 | 43.42 | 44.15 | 1,922,100 | +0.25(+0.57%) |
Mar 02, 2022 | 43.85 | 44.57 | 43.24 | 43.89 | 2,676,286 | -0.51(-1.16%) |
Mar 01, 2022 | 42.63 | 44.55 | 42.58 | 44.41 | 4,825,817 | +1.99(+4.68%) |
Feb 28, 2022 | 43.01 | 43.14 | 41.96 | 42.42 | 3,219,936 | -0.16(-0.39%) |
Feb 25, 2022 | 41.00 | 42.63 | 41.50 | 42.59 | 2,194,508 | +1.18(+2.85%) |
Feb 24, 2022 | 43.46 | 43.71 | 40.71 | 41.40 | 4,118,043 | -0.99(-2.33%) |
Feb 23, 2022 | 41.48 | 42.75 | 41.20 | 42.39 | 3,799,147 | +0.81(+1.96%) |
Feb 22, 2022 | 42.54 | 43.16 | 41.51 | 41.58 | 3,224,559 | -0.56(-1.33%) |
Feb 18, 2022 | 42.14 | 0 | -0.57(-1.34%) | |||
Feb 17, 2022 | 41.91 | 43.11 | 41.76 | 42.71 | 3,153,979 | +1.23(+2.97%) |
Feb 16, 2022 | 40.84 | 41.91 | 40.84 | 41.48 | 2,207,724 | +0.93(+2.29%) |
Feb 15, 2022 | 40.16 | 40.69 | 39.73 | 40.55 | 1,836,035 | -0.54(-1.32%) |
Feb 14, 2022 | 40.90 | 41.32 | 40.36 | 41.09 | 1,977,287 | +0.43(+1.05%) |
Feb 11, 2022 | 38.90 | 40.99 | 38.84 | 40.67 | 2,564,231 | +1.93(+4.98%) |
Feb 10, 2022 | 39.84 | 40.28 | 38.54 | 38.74 | 2,822,829 | -1.47(-3.66%) |
Feb 09, 2022 | 40.40 | 40.84 | 40.05 | 40.21 | 1,460,170 | -0.08(-0.19%) |
Feb 08, 2022 | 39.78 | 40.51 | 39.62 | 40.29 | 1,760,658 | +0.64(+1.61%) |
Feb 07, 2022 | 39.16 | 39.94 | 38.77 | 39.65 | 2,059,295 | +0.83(+2.15%) |
Feb 04, 2022 | 38.48 | 39.17 | 38.34 | 38.82 | 1,272,272 | +0.08(+0.20%) |
Feb 03, 2022 | 39.09 | 39.37 | 38.74 | 1,884,202 | -0.65(-1.65%) | |
Feb 02, 2022 | 39.42 | 40.19 | 39.10 | 39.39 | 1,537,047 | +0.05(+0.12%) |