Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.09 | 44.22 | 42.77 | 42.83 | 7,869,658 | -1.43(-3.23%) |
Apr 28, 2022 | 43.81 | 44.40 | 43.55 | 44.26 | 7,095,306 | +0.50(+1.15%) |
Apr 27, 2022 | 44.40 | 44.73 | 43.71 | 43.75 | 7,541,151 | -0.58(-1.30%) |
Apr 26, 2022 | 44.29 | 45.17 | 44.19 | 44.33 | 5,291,432 | -0.32(-0.72%) |
Apr 25, 2022 | 44.54 | 44.82 | 43.48 | 44.65 | 6,833,498 | +0.11(+0.25%) |
Apr 22, 2022 | 45.48 | 45.65 | 44.46 | 44.54 | 8,200,976 | -1.00(-2.19%) |
Apr 21, 2022 | 45.80 | 46.43 | 45.50 | 45.54 | 5,829,588 | -0.47(-1.01%) |
Apr 20, 2022 | 45.91 | 46.38 | 45.79 | 46.01 | 6,764,602 | +0.69(+1.52%) |
Apr 19, 2022 | 45.16 | 45.41 | 44.96 | 45.32 | 4,712,000 | +0.25(+0.55%) |
Apr 18, 2022 | 44.89 | 45.21 | 44.69 | 45.07 | 5,906,865 | +0.18(+0.41%) |
Apr 14, 2022 | 44.75 | 45.18 | 44.53 | 44.89 | 7,092,554 | +0.36(+0.80%) |
Apr 13, 2022 | 44.00 | 44.61 | 43.92 | 44.53 | 7,662,710 | +0.54(+1.23%) |
Apr 12, 2022 | 44.10 | 44.56 | 43.72 | 43.99 | 8,230,630 | -0.17(-0.39%) |
Apr 11, 2022 | 45.71 | 45.91 | 44.10 | 44.17 | 8,179,042 | -1.73(-3.77%) |
Apr 08, 2022 | 45.88 | 46.04 | 45.09 | 45.90 | 6,576,099 | +0.10(+0.22%) |
Apr 07, 2022 | 45.32 | 45.90 | 45.11 | 45.80 | 14,705,915 | +0.28(+0.62%) |
Apr 06, 2022 | 44.00 | 45.63 | 43.86 | 45.51 | 14,651,815 | +1.75(+4.00%) |
Apr 05, 2022 | 43.33 | 44.11 | 43.33 | 43.76 | 9,352,342 | +0.42(+0.97%) |
Apr 04, 2022 | 43.72 | 43.75 | 42.88 | 43.34 | 6,785,602 | -0.29(-0.67%) |
Apr 01, 2022 | 43.58 | 43.79 | 43.29 | 43.64 | 11,221,214 | +0.03(+0.06%) |
Mar 31, 2022 | 43.40 | 43.97 | 43.31 | 43.61 | 8,952,503 | +0.37(+0.85%) |
Mar 30, 2022 | 42.99 | 43.26 | 42.84 | 43.24 | 6,690,874 | +0.22(+0.51%) |
Mar 29, 2022 | 42.12 | 43.05 | 42.12 | 43.02 | 9,244,408 | +0.89(+2.11%) |
Mar 28, 2022 | 41.73 | 42.14 | 41.49 | 42.13 | 10,130,221 | +0.47(+1.12%) |
Mar 25, 2022 | 40.71 | 41.70 | 40.67 | 41.67 | 6,224,231 | +0.95(+2.34%) |
Mar 24, 2022 | 40.14 | 40.81 | 40.08 | 40.71 | 5,321,916 | +0.70(+1.76%) |
Mar 23, 2022 | 39.94 | 40.29 | 39.41 | 40.01 | 7,887,416 | +0.06(+0.16%) |
Mar 22, 2022 | 40.11 | 40.28 | 39.69 | 39.95 | 6,226,154 | -0.03(-0.07%) |
Mar 21, 2022 | 39.63 | 40.02 | 39.56 | 39.97 | 9,308,210 | +0.38(+0.95%) |
Mar 18, 2022 | 39.65 | 39.85 | 39.24 | 39.60 | 14,293,028 | -0.18(-0.46%) |
Mar 17, 2022 | 39.80 | 40.05 | 39.65 | 39.78 | 8,142,000 | +0.01(+0.02%) |
Mar 16, 2022 | 39.95 | 40.37 | 39.10 | 39.77 | 9,522,821 | -0.29(-0.73%) |
Mar 15, 2022 | 40.18 | 40.30 | 39.62 | 40.06 | 6,973,813 | +0.16(+0.41%) |
Mar 14, 2022 | 40.01 | 40.39 | 39.84 | 39.90 | 7,420,165 | -0.05(-0.11%) |
Mar 11, 2022 | 40.50 | 40.65 | 39.91 | 39.95 | 6,998,475 | +0.03(+0.07%) |
Mar 10, 2022 | 39.65 | 40.11 | 39.50 | 39.92 | 10,768,548 | +0.05(+0.11%) |
Mar 09, 2022 | 40.05 | 40.21 | 39.60 | 39.87 | 9,363,777 | +0.05(+0.14%) |
Mar 08, 2022 | 40.43 | 40.55 | 39.46 | 39.82 | 9,419,693 | -0.31(-0.78%) |
Mar 07, 2022 | 40.44 | 40.95 | 40.07 | 40.13 | 10,993,668 | -0.41(-1.02%) |
Mar 04, 2022 | 39.26 | 40.54 | 38.95 | 40.54 | 9,875,644 | +1.05(+2.67%) |
Mar 03, 2022 | 39.19 | 39.65 | 39.15 | 39.49 | 7,903,009 | +0.34(+0.87%) |
Mar 02, 2022 | 38.76 | 39.39 | 38.58 | 39.15 | 7,791,332 | +0.49(+1.25%) |
Mar 01, 2022 | 38.45 | 39.04 | 38.33 | 38.66 | 8,780,635 | -0.30(-0.78%) |
Feb 28, 2022 | 38.59 | 39.23 | 38.36 | 38.97 | 14,475,027 | -0.04(-0.09%) |
Feb 25, 2022 | 37.85 | 39.08 | 38.22 | 39.00 | 8,717,590 | +1.19(+3.15%) |
Feb 24, 2022 | 37.39 | 37.90 | 36.72 | 37.81 | 13,103,922 | +0.61(+1.64%) |
Feb 23, 2022 | 37.88 | 38.04 | 37.05 | 37.20 | 8,988,143 | -0.62(-1.63%) |
Feb 22, 2022 | 37.89 | 38.09 | 37.56 | 37.82 | 12,637,636 | +0.02(+0.05%) |
Feb 18, 2022 | 37.80 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 38.00 | 38.14 | 37.62 | 37.91 | 8,766,398 | -0.23(-0.60%) |
Feb 16, 2022 | 38.10 | 38.40 | 37.74 | 38.14 | 10,716,999 | +0.24(+0.62%) |
Feb 15, 2022 | 38.44 | 38.60 | 37.62 | 37.90 | 11,532,842 | -0.42(-1.09%) |
Feb 14, 2022 | 38.38 | 38.45 | 37.48 | 38.32 | 14,445,017 | +0.06(+0.17%) |
Feb 11, 2022 | 38.25 | 38.81 | 38.13 | 38.25 | 12,393,792 | +0.08(+0.21%) |
Feb 10, 2022 | 38.33 | 38.96 | 38.10 | 38.17 | 12,507,071 | -0.51(-1.31%) |
Feb 09, 2022 | 39.19 | 39.48 | 38.63 | 38.68 | 11,461,807 | -0.38(-0.98%) |
Feb 08, 2022 | 39.84 | 39.97 | 39.01 | 39.06 | 16,250,290 | -0.56(-1.42%) |
Feb 07, 2022 | 39.14 | 39.72 | 39.08 | 39.63 | 15,858,649 | +0.11(+0.28%) |
Feb 04, 2022 | 38.74 | 39.86 | 38.70 | 39.52 | 19,222,918 | -0.25(-0.62%) |
Feb 03, 2022 | 38.31 | 39.76 | 28,175,262 | +0.84(+2.17%) | ||
Feb 02, 2022 | 37.28 | 39.13 | 37.05 | 38.92 | 32,691,946 | +1.46(+3.91%) |