Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.15 | 48.02 | 46.79 | 46.83 | 12,934,225 | +0.31(+0.67%) |
Apr 28, 2022 | 45.50 | 46.73 | 44.87 | 46.52 | 9,676,867 | +0.24(+0.51%) |
Apr 27, 2022 | 46.26 | 46.95 | 46.14 | 46.28 | 9,429,310 | +0.03(+0.07%) |
Apr 26, 2022 | 46.62 | 46.96 | 46.23 | 46.25 | 8,203,908 | -0.29(-0.63%) |
Apr 25, 2022 | 46.51 | 46.74 | 45.86 | 46.54 | 14,411,649 | -0.25(-0.54%) |
Apr 22, 2022 | 47.61 | 47.74 | 46.74 | 46.79 | 10,051,329 | -0.84(-1.77%) |
Apr 21, 2022 | 46.74 | 48.07 | 46.65 | 47.64 | 10,276,231 | +0.98(+2.10%) |
Apr 20, 2022 | 46.63 | 46.85 | 46.36 | 46.66 | 8,291,039 | +0.13(+0.27%) |
Apr 19, 2022 | 46.32 | 46.61 | 46.13 | 46.53 | 8,392,731 | +0.52(+1.14%) |
Apr 18, 2022 | 46.27 | 46.49 | 46.01 | 46.01 | 6,828,408 | -0.32(-0.69%) |
Apr 14, 2022 | 46.12 | 46.57 | 46.05 | 46.33 | 14,494,540 | +0.15(+0.33%) |
Apr 13, 2022 | 46.22 | 46.62 | 46.07 | 46.18 | 10,335,167 | -0.09(-0.20%) |
Apr 12, 2022 | 45.74 | 46.30 | 45.64 | 46.27 | 9,569,542 | +0.39(+0.84%) |
Apr 11, 2022 | 45.91 | 46.14 | 45.55 | 45.88 | 7,594,596 | +0.29(+0.63%) |
Apr 08, 2022 | 45.29 | 45.82 | 45.20 | 45.60 | 8,810,835 | +0.32(+0.71%) |
Apr 07, 2022 | 45.27 | 45.33 | 44.78 | 45.28 | 7,326,303 | -0.08(-0.19%) |
Apr 06, 2022 | 45.02 | 45.39 | 44.83 | 45.36 | 9,153,339 | +1.00(+2.26%) |
Apr 05, 2022 | 44.21 | 44.96 | 44.15 | 44.36 | 9,313,974 | -0.07(-0.15%) |
Apr 04, 2022 | 44.43 | 44.51 | 43.86 | 44.43 | 7,937,115 | +0.01(+0.02%) |
Apr 01, 2022 | 44.29 | 44.48 | 43.94 | 44.42 | 6,432,464 | +0.39(+0.88%) |
Mar 31, 2022 | 43.81 | 44.23 | 43.71 | 44.03 | 8,331,415 | +0.17(+0.38%) |
Mar 30, 2022 | 43.57 | 43.86 | 43.34 | 43.86 | 7,891,811 | +0.31(+0.72%) |
Mar 29, 2022 | 43.66 | 43.85 | 43.14 | 43.55 | 10,118,284 | -0.29(-0.67%) |
Mar 28, 2022 | 44.19 | 44.47 | 43.41 | 43.84 | 12,103,776 | -1.34(-2.97%) |
Mar 25, 2022 | 44.45 | 45.20 | 44.42 | 45.18 | 9,068,841 | +0.94(+2.13%) |
Mar 24, 2022 | 44.24 | 44.39 | 43.73 | 44.24 | 13,585,180 | +0.15(+0.34%) |
Mar 23, 2022 | 44.29 | 44.44 | 44.02 | 44.09 | 10,673,462 | -0.07(-0.17%) |
Mar 22, 2022 | 44.12 | 44.70 | 43.77 | 44.16 | 11,093,407 | +0.88(+2.03%) |
Mar 21, 2022 | 42.95 | 43.55 | 42.91 | 43.28 | 11,258,654 | +0.47(+1.10%) |
Mar 18, 2022 | 43.04 | 43.14 | 42.54 | 42.81 | 30,232,206 | -0.01(-0.02%) |
Mar 17, 2022 | 42.48 | 42.98 | 42.32 | 42.82 | 9,417,554 | +0.34(+0.80%) |
Mar 16, 2022 | 42.38 | 42.62 | 41.79 | 42.48 | 12,910,290 | -0.22(-0.50%) |
Mar 15, 2022 | 42.53 | 42.97 | 42.29 | 42.70 | 10,073,643 | +0.83(+1.98%) |
Mar 14, 2022 | 41.96 | 42.35 | 41.25 | 41.87 | 13,599,820 | +0.05(+0.12%) |
Mar 11, 2022 | 42.32 | 42.71 | 41.76 | 41.82 | 11,389,780 | -0.62(-1.46%) |
Mar 10, 2022 | 42.16 | 42.44 | 9,131,797 | +0.19(+0.45%) | ||
Mar 09, 2022 | 42.71 | 42.88 | 42.16 | 42.25 | 11,793,768 | +0.09(+0.22%) |
Mar 08, 2022 | 43.82 | 44.01 | 41.95 | 42.16 | 17,537,042 | -1.62(-3.71%) |
Mar 07, 2022 | 43.74 | 44.34 | 43.28 | 43.78 | 11,583,253 | -0.53(-1.20%) |
Mar 04, 2022 | 43.10 | 44.36 | 43.08 | 44.31 | 10,804,359 | +0.27(+0.60%) |
Mar 03, 2022 | 43.76 | 44.60 | 43.75 | 44.05 | 14,268,075 | +0.30(+0.68%) |
Mar 02, 2022 | 42.66 | 44.15 | 42.59 | 43.75 | 15,445,159 | +1.03(+2.40%) |
Mar 01, 2022 | 42.46 | 43.02 | 42.03 | 42.72 | 11,698,737 | +0.23(+0.55%) |
Feb 28, 2022 | 42.15 | 42.55 | 41.88 | 42.49 | 10,436,492 | -0.16(-0.37%) |
Feb 25, 2022 | 41.50 | 43.06 | 42.42 | 42.65 | 14,220,679 | +1.58(+3.85%) |
Feb 24, 2022 | 42.02 | 42.15 | 40.27 | 41.06 | 23,528,000 | -1.97(-4.58%) |
Feb 23, 2022 | 42.66 | 43.13 | 42.42 | 43.04 | 10,570,822 | +0.55(+1.31%) |
Feb 22, 2022 | 42.82 | 43.03 | 42.03 | 42.48 | 10,354,171 | -0.38(-0.89%) |
Feb 18, 2022 | 42.86 | 0 | +0.31(+0.72%) | |||
Feb 17, 2022 | 41.67 | 42.64 | 41.62 | 42.56 | 9,355,676 | +0.84(+2.01%) |
Feb 16, 2022 | 41.70 | 42.20 | 41.54 | 41.72 | 8,720,456 | +0.03(+0.08%) |
Feb 15, 2022 | 41.69 | 42.02 | 41.46 | 41.69 | 6,715,097 | +0.19(+0.46%) |
Feb 14, 2022 | 41.73 | 41.92 | 40.99 | 41.50 | 8,419,649 | -0.23(-0.56%) |
Feb 11, 2022 | 41.60 | 42.02 | 41.53 | 41.73 | 8,252,772 | +0.16(+0.38%) |
Feb 10, 2022 | 41.92 | 42.28 | 41.42 | 41.57 | 9,317,676 | -0.35(-0.83%) |
Feb 09, 2022 | 41.88 | 42.16 | 41.84 | 41.92 | 7,581,788 | +0.15(+0.36%) |
Feb 08, 2022 | 41.96 | 42.08 | 41.59 | 41.77 | 6,627,895 | +0.02(+0.06%) |
Feb 07, 2022 | 41.65 | 42.01 | 41.42 | 41.74 | 8,490,906 | +0.17(+0.40%) |
Feb 04, 2022 | 41.60 | 42.02 | 41.33 | 41.58 | 8,313,234 | -0.19(-0.46%) |
Feb 03, 2022 | 42.17 | 41.77 | 7,259,909 | -0.07(-0.16%) | ||
Feb 02, 2022 | 41.89 | 42.18 | 41.74 | 41.84 | 8,207,830 | -0.41(-0.98%) |