Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.48 | 42.83 | 41.08 | 41.16 | 75,028,088 | -3.07(-6.94%) |
Apr 28, 2022 | 43.23 | 44.64 | 43.00 | 44.23 | 43,486,640 | +1.53(+3.58%) |
Apr 27, 2022 | 42.95 | 43.49 | 42.50 | 42.70 | 29,965,502 | -0.28(-0.66%) |
Apr 26, 2022 | 44.09 | 44.23 | 42.97 | 42.98 | 37,433,764 | -1.46(-3.29%) |
Apr 25, 2022 | 43.64 | 44.51 | 43.61 | 44.45 | 38,119,796 | +0.50(+1.14%) |
Apr 22, 2022 | 44.81 | 44.99 | 43.91 | 43.95 | 29,954,966 | -0.91(-2.02%) |
Apr 21, 2022 | 45.91 | 46.18 | 44.76 | 44.85 | 28,917,580 | -0.58(-1.27%) |
Apr 20, 2022 | 45.67 | 46.03 | 45.30 | 45.43 | 24,128,606 | +0.17(+0.38%) |
Apr 19, 2022 | 44.00 | 45.33 | 43.76 | 45.26 | 33,369,242 | +1.22(+2.77%) |
Apr 18, 2022 | 42.99 | 44.28 | 42.98 | 44.04 | 27,075,660 | +0.92(+2.12%) |
Apr 14, 2022 | 44.14 | 44.15 | 43.08 | 43.13 | 38,316,984 | -1.27(-2.85%) |
Apr 13, 2022 | 44.15 | 44.63 | 43.96 | 44.39 | 23,472,680 | +0.48(+1.10%) |
Apr 12, 2022 | 44.68 | 45.24 | 43.82 | 43.91 | 31,615,614 | -0.07(-0.15%) |
Apr 11, 2022 | 44.29 | 44.66 | 43.94 | 43.98 | 32,179,074 | -0.42(-0.96%) |
Apr 08, 2022 | 44.65 | 44.93 | 44.23 | 44.40 | 23,476,382 | -0.51(-1.14%) |
Apr 07, 2022 | 44.78 | 45.24 | 44.16 | 44.91 | 25,537,060 | +0.02(+0.04%) |
Apr 06, 2022 | 44.80 | 45.49 | 44.61 | 44.89 | 33,370,616 | -0.56(-1.23%) |
Apr 05, 2022 | 46.11 | 46.25 | 45.34 | 45.45 | 27,313,796 | -1.01(-2.17%) |
Apr 04, 2022 | 45.49 | 46.49 | 45.25 | 46.46 | 25,211,692 | +1.03(+2.27%) |
Apr 01, 2022 | 47.05 | 47.12 | 44.69 | 45.43 | 49,348,268 | -1.37(-2.93%) |
Mar 31, 2022 | 48.35 | 48.40 | 46.75 | 46.80 | 46,332,660 | -1.77(-3.64%) |
Mar 30, 2022 | 49.34 | 49.58 | 48.37 | 48.56 | 26,070,182 | -0.77(-1.57%) |
Mar 29, 2022 | 49.10 | 49.38 | 48.42 | 49.34 | 28,910,750 | +0.70(+1.44%) |
Mar 28, 2022 | 48.50 | 48.70 | 47.74 | 48.64 | 24,274,180 | -0.32(-0.66%) |
Mar 25, 2022 | 47.87 | 49.08 | 47.64 | 48.96 | 35,211,612 | +0.22(+0.45%) |
Mar 24, 2022 | 45.95 | 48.77 | 45.88 | 48.74 | 54,687,036 | +3.16(+6.94%) |
Mar 23, 2022 | 45.76 | 46.82 | 45.38 | 45.58 | 39,314,784 | -0.11(-0.25%) |
Mar 22, 2022 | 44.85 | 45.77 | 44.76 | 45.69 | 29,703,130 | +0.94(+2.11%) |
Mar 21, 2022 | 44.82 | 45.22 | 44.44 | 44.75 | 34,850,532 | -0.06(-0.13%) |
Mar 18, 2022 | 44.21 | 44.95 | 43.77 | 44.81 | 48,965,508 | +0.29(+0.66%) |
Mar 17, 2022 | 43.74 | 44.65 | 43.18 | 44.51 | 30,233,326 | +0.48(+1.09%) |
Mar 16, 2022 | 42.78 | 44.03 | 42.75 | 44.03 | 41,222,656 | +1.72(+4.06%) |
Mar 15, 2022 | 42.02 | 42.40 | 41.61 | 42.31 | 36,475,580 | +0.39(+0.92%) |
Mar 14, 2022 | 43.34 | 43.42 | 41.83 | 41.93 | 38,105,620 | -1.35(-3.12%) |
Mar 11, 2022 | 44.52 | 44.64 | 43.22 | 43.28 | 28,680,244 | -0.78(-1.78%) |
Mar 10, 2022 | 44.66 | 44.67 | 43.58 | 44.06 | 38,590,936 | -0.92(-2.04%) |
Mar 09, 2022 | 45.71 | 45.76 | 44.27 | 44.98 | 38,170,884 | +0.12(+0.27%) |
Mar 08, 2022 | 45.03 | 46.01 | 44.28 | 44.85 | 47,442,848 | -0.17(-0.38%) |
Mar 07, 2022 | 45.33 | 45.84 | 44.95 | 45.02 | 46,366,556 | -0.37(-0.81%) |
Mar 04, 2022 | 44.73 | 45.58 | 44.73 | 45.39 | 40,586,516 | +0.13(+0.29%) |
Mar 03, 2022 | 45.50 | 45.84 | 44.97 | 45.26 | 38,477,720 | -0.89(-1.92%) |
Mar 02, 2022 | 44.87 | 46.26 | 44.83 | 46.15 | 49,677,392 | +1.94(+4.38%) |
Mar 01, 2022 | 44.89 | 45.23 | 43.64 | 44.21 | 57,015,412 | -0.83(-1.84%) |
Feb 28, 2022 | 44.38 | 45.16 | 44.24 | 45.04 | 44,394,368 | -0.01(-0.02%) |
Feb 25, 2022 | 44.31 | 45.13 | 44.03 | 45.05 | 41,583,372 | +0.93(+2.12%) |
Feb 24, 2022 | 41.45 | 44.18 | 41.19 | 44.12 | 77,062,792 | +1.95(+4.64%) |
Feb 23, 2022 | 42.65 | 43.16 | 42.07 | 42.16 | 40,382,664 | -0.04(-0.09%) |
Feb 22, 2022 | 42.20 | 42.88 | 41.41 | 42.20 | 60,447,600 | -0.33(-0.78%) |
Feb 18, 2022 | 42.53 | 0 | -2.39(-5.32%) | |||
Feb 17, 2022 | 45.19 | 45.57 | 44.74 | 44.92 | 33,609,732 | -0.62(-1.37%) |
Feb 16, 2022 | 45.38 | 45.79 | 44.95 | 45.54 | 27,545,610 | -0.20(-0.43%) |
Feb 15, 2022 | 45.04 | 45.76 | 44.56 | 45.74 | 37,952,648 | +0.81(+1.81%) |
Feb 14, 2022 | 45.25 | 45.49 | 44.49 | 44.93 | 30,112,160 | -0.05(-0.10%) |
Feb 11, 2022 | 46.22 | 46.37 | 44.85 | 44.98 | 39,403,824 | -1.16(-2.52%) |
Feb 10, 2022 | 46.44 | 47.15 | 46.04 | 46.14 | 34,682,972 | -0.99(-2.10%) |
Feb 09, 2022 | 46.58 | 47.19 | 46.10 | 47.13 | 37,255,200 | +1.04(+2.25%) |
Feb 08, 2022 | 45.31 | 46.21 | 45.23 | 46.09 | 29,700,194 | +0.59(+1.31%) |
Feb 07, 2022 | 45.45 | 45.95 | 45.29 | 45.50 | 29,257,940 | +0.16(+0.35%) |
Feb 04, 2022 | 45.19 | 45.55 | 44.50 | 45.33 | 34,345,464 | +0.09(+0.20%) |
Feb 03, 2022 | 46.15 | 45.22 | 45.25 | 44,911,132 | -1.15(-2.48%) | |
Feb 02, 2022 | 45.21 | 46.46 | 45.07 | 46.40 | 40,993,476 | +0.52(+1.14%) |