Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.33 | 38.36 | 36.92 | 37.08 | 8,695,628 | -1.10(-2.89%) |
Apr 28, 2022 | 35.15 | 38.42 | 35.10 | 38.19 | 15,517,033 | -0.68(-1.75%) |
Apr 27, 2022 | 38.70 | 39.51 | 38.61 | 38.86 | 4,505,787 | +0.20(+0.52%) |
Apr 26, 2022 | 40.16 | 40.33 | 38.54 | 38.66 | 5,340,226 | -1.84(-4.55%) |
Apr 25, 2022 | 39.96 | 40.56 | 39.37 | 40.50 | 3,370,879 | +0.28(+0.70%) |
Apr 22, 2022 | 40.99 | 41.07 | 40.17 | 40.22 | 4,211,713 | -1.11(-2.69%) |
Apr 21, 2022 | 42.35 | 43.13 | 41.09 | 41.33 | 3,979,052 | -0.61(-1.45%) |
Apr 20, 2022 | 41.37 | 42.22 | 41.37 | 41.94 | 3,799,218 | +0.92(+2.24%) |
Apr 19, 2022 | 40.01 | 41.07 | 39.92 | 41.03 | 4,491,571 | +1.17(+2.93%) |
Apr 18, 2022 | 39.90 | 40.33 | 39.54 | 39.86 | 3,442,419 | +0.01(+0.02%) |
Apr 14, 2022 | 40.66 | 40.86 | 39.84 | 39.85 | 2,712,387 | -0.80(-1.97%) |
Apr 13, 2022 | 40.35 | 41.12 | 40.21 | 40.65 | 3,317,453 | +0.32(+0.79%) |
Apr 12, 2022 | 41.18 | 41.70 | 40.08 | 40.33 | 4,982,294 | -0.64(-1.56%) |
Apr 11, 2022 | 41.33 | 41.76 | 40.84 | 40.97 | 4,556,463 | -0.91(-2.17%) |
Apr 08, 2022 | 42.32 | 42.87 | 41.66 | 41.88 | 3,430,736 | -0.30(-0.71%) |
Apr 07, 2022 | 41.83 | 42.48 | 41.59 | 42.17 | 4,350,437 | -0.18(-0.43%) |
Apr 06, 2022 | 42.44 | 42.51 | 41.81 | 42.36 | 4,365,520 | -0.64(-1.48%) |
Apr 05, 2022 | 43.48 | 43.61 | 42.80 | 42.99 | 3,257,291 | -0.69(-1.57%) |
Apr 04, 2022 | 43.93 | 44.13 | 43.13 | 43.68 | 4,924,154 | -0.76(-1.72%) |
Apr 01, 2022 | 44.69 | 44.80 | 44.07 | 44.44 | 2,632,144 | +0.16(+0.37%) |
Mar 31, 2022 | 45.65 | 45.88 | 44.24 | 44.28 | 4,547,948 | -1.64(-3.57%) |
Mar 30, 2022 | 46.22 | 46.55 | 45.72 | 45.92 | 2,835,778 | -0.49(-1.06%) |
Mar 29, 2022 | 46.07 | 46.80 | 45.54 | 46.41 | 3,133,034 | +1.15(+2.54%) |
Mar 28, 2022 | 44.83 | 45.28 | 44.40 | 45.26 | 2,504,023 | +0.48(+1.08%) |
Mar 25, 2022 | 44.59 | 44.83 | 43.96 | 44.78 | 3,754,202 | +0.21(+0.48%) |
Mar 24, 2022 | 45.07 | 45.11 | 44.43 | 44.57 | 2,772,718 | -0.34(-0.75%) |
Mar 23, 2022 | 45.23 | 45.65 | 44.84 | 44.91 | 2,728,317 | -0.94(-2.04%) |
Mar 22, 2022 | 45.94 | 46.27 | 45.38 | 45.84 | 3,506,712 | +0.01(+0.02%) |
Mar 21, 2022 | 45.64 | 46.27 | 45.35 | 45.83 | 3,592,421 | -0.29(-0.63%) |
Mar 18, 2022 | 45.52 | 46.17 | 45.02 | 46.12 | 6,857,912 | +0.64(+1.40%) |
Mar 17, 2022 | 44.61 | 45.49 | 44.55 | 45.49 | 3,901,801 | +0.23(+0.51%) |
Mar 16, 2022 | 43.98 | 45.47 | 43.94 | 45.25 | 6,166,649 | +1.62(+3.72%) |
Mar 15, 2022 | 41.99 | 43.76 | 41.91 | 43.63 | 6,213,700 | +2.21(+5.34%) |
Mar 14, 2022 | 42.04 | 42.57 | 41.35 | 41.42 | 6,276,508 | -0.30(-0.72%) |
Mar 11, 2022 | 42.74 | 42.78 | 41.69 | 41.72 | 3,906,378 | -0.57(-1.35%) |
Mar 10, 2022 | 42.41 | 42.65 | 42.05 | 42.29 | 3,745,265 | -0.75(-1.75%) |
Mar 09, 2022 | 42.90 | 43.57 | 42.60 | 43.04 | 4,691,703 | +0.98(+2.32%) |
Mar 08, 2022 | 41.89 | 42.88 | 41.36 | 42.07 | 6,998,646 | +0.06(+0.14%) |
Mar 07, 2022 | 43.44 | 43.48 | 41.96 | 42.01 | 7,469,634 | -1.43(-3.29%) |
Mar 04, 2022 | 43.62 | 44.06 | 42.79 | 43.44 | 9,588,227 | -0.85(-1.92%) |
Mar 03, 2022 | 43.81 | 44.32 | 43.42 | 44.29 | 6,769,714 | +0.94(+2.16%) |
Mar 02, 2022 | 42.61 | 43.61 | 42.51 | 43.35 | 7,785,065 | +1.15(+2.72%) |
Mar 01, 2022 | 43.59 | 43.59 | 41.97 | 42.20 | 6,691,697 | -1.12(-2.58%) |
Feb 28, 2022 | 42.92 | 43.54 | 42.70 | 43.32 | 5,172,039 | -0.34(-0.77%) |
Feb 25, 2022 | 43.14 | 43.88 | 42.91 | 43.66 | 4,390,040 | +0.50(+1.16%) |
Feb 24, 2022 | 41.27 | 43.27 | 40.98 | 43.16 | 5,218,276 | +0.84(+1.98%) |
Feb 23, 2022 | 44.17 | 44.20 | 42.23 | 42.32 | 5,174,041 | -1.40(-3.20%) |
Feb 22, 2022 | 42.46 | 44.07 | 42.19 | 43.72 | 7,582,784 | +1.17(+2.74%) |
Feb 18, 2022 | 42.55 | 0 | -0.48(-1.12%) | |||
Feb 17, 2022 | 43.59 | 43.92 | 42.92 | 43.03 | 4,353,400 | -1.03(-2.34%) |
Feb 16, 2022 | 43.88 | 44.32 | 43.44 | 44.07 | 4,361,189 | -0.10(-0.22%) |
Feb 15, 2022 | 43.98 | 44.27 | 43.77 | 44.16 | 4,815,394 | +0.93(+2.14%) |
Feb 14, 2022 | 43.94 | 44.19 | 42.75 | 43.24 | 6,640,720 | -0.69(-1.56%) |
Feb 11, 2022 | 45.41 | 45.58 | 43.43 | 43.92 | 6,073,662 | -1.59(-3.50%) |
Feb 10, 2022 | 45.58 | 46.52 | 45.13 | 45.51 | 5,268,881 | -0.80(-1.73%) |
Feb 09, 2022 | 45.35 | 46.41 | 45.22 | 46.32 | 6,306,129 | +1.85(+4.17%) |
Feb 08, 2022 | 43.96 | 45.32 | 43.68 | 44.46 | 8,209,690 | +0.33(+0.74%) |
Feb 07, 2022 | 44.07 | 44.52 | 43.78 | 44.13 | 7,619,582 | -0.12(-0.26%) |
Feb 04, 2022 | 44.38 | 44.87 | 43.28 | 44.25 | 7,144,790 | -0.39(-0.87%) |
Feb 03, 2022 | 45.19 | 44.57 | 44.64 | 6,889,449 | -1.23(-2.67%) | |
Feb 02, 2022 | 45.61 | 46.48 | 45.55 | 45.86 | 6,187,422 | +0.44(+0.98%) |