Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.87 | 43.25 | 40.95 | 41.03 | 5,069,285 | -1.07(-2.54%) |
Apr 28, 2022 | 40.93 | 42.58 | 40.12 | 42.10 | 7,571,328 | +1.77(+4.39%) |
Apr 27, 2022 | 40.25 | 41.12 | 39.53 | 40.33 | 4,531,156 | -0.01(-0.02%) |
Apr 26, 2022 | 41.78 | 42.05 | 40.15 | 40.34 | 3,693,093 | -1.68(-4.00%) |
Apr 25, 2022 | 40.66 | 42.19 | 40.22 | 42.02 | 4,084,236 | +0.95(+2.31%) |
Apr 22, 2022 | 41.98 | 42.34 | 40.84 | 41.07 | 3,702,716 | -1.09(-2.58%) |
Apr 21, 2022 | 44.26 | 44.59 | 41.98 | 42.16 | 3,281,566 | -1.18(-2.72%) |
Apr 20, 2022 | 42.91 | 44.01 | 42.88 | 43.34 | 4,082,503 | +0.58(+1.36%) |
Apr 19, 2022 | 41.27 | 42.96 | 41.27 | 42.76 | 2,772,677 | +1.61(+3.91%) |
Apr 18, 2022 | 41.30 | 41.69 | 40.99 | 41.15 | 2,459,127 | -0.44(-1.06%) |
Apr 14, 2022 | 41.56 | 42.19 | 41.51 | 41.59 | 3,240,237 | +0.32(+0.78%) |
Apr 13, 2022 | 39.72 | 41.63 | 39.72 | 41.27 | 4,848,040 | +1.73(+4.37%) |
Apr 12, 2022 | 39.91 | 40.54 | 39.38 | 39.54 | 3,435,439 | +0.04(+0.10%) |
Apr 11, 2022 | 38.65 | 40.17 | 38.65 | 39.50 | 3,623,347 | +0.31(+0.79%) |
Apr 08, 2022 | 39.01 | 39.69 | 38.54 | 39.19 | 3,795,681 | +0.02(+0.05%) |
Apr 07, 2022 | 39.66 | 39.82 | 37.97 | 39.17 | 5,454,519 | -0.56(-1.41%) |
Apr 06, 2022 | 40.99 | 40.99 | 39.29 | 39.73 | 5,003,758 | -1.92(-4.61%) |
Apr 05, 2022 | 42.62 | 42.80 | 41.16 | 41.65 | 3,570,969 | -0.84(-1.98%) |
Apr 04, 2022 | 41.80 | 42.72 | 41.51 | 42.49 | 4,086,570 | +0.63(+1.50%) |
Apr 01, 2022 | 42.29 | 42.42 | 41.39 | 41.86 | 5,019,913 | -0.07(-0.17%) |
Mar 31, 2022 | 42.89 | 43.41 | 41.93 | 41.93 | 4,542,667 | -1.22(-2.83%) |
Mar 30, 2022 | 43.20 | 43.65 | 42.69 | 43.15 | 4,593,724 | -0.45(-1.03%) |
Mar 29, 2022 | 42.85 | 44.17 | 42.85 | 43.60 | 3,408,410 | +1.42(+3.37%) |
Mar 28, 2022 | 42.27 | 42.74 | 41.82 | 42.18 | 2,750,313 | -0.01(-0.02%) |
Mar 25, 2022 | 42.14 | 42.46 | 41.85 | 42.19 | 2,626,119 | +0.04(+0.09%) |
Mar 24, 2022 | 41.56 | 42.26 | 41.07 | 42.15 | 3,654,874 | +0.75(+1.81%) |
Mar 23, 2022 | 41.45 | 41.84 | 41.28 | 41.40 | 3,902,505 | -0.56(-1.33%) |
Mar 22, 2022 | 41.97 | 42.71 | 41.84 | 41.96 | 3,036,351 | +0.14(+0.33%) |
Mar 21, 2022 | 41.98 | 42.07 | 41.03 | 41.82 | 3,479,064 | -0.34(-0.81%) |
Mar 18, 2022 | 41.73 | 42.27 | 41.09 | 42.16 | 10,401,191 | +0.23(+0.55%) |
Mar 17, 2022 | 41.73 | 42.46 | 41.27 | 41.93 | 4,729,308 | -0.23(-0.55%) |
Mar 16, 2022 | 40.86 | 42.37 | 40.86 | 42.16 | 5,890,607 | +2.08(+5.19%) |
Mar 15, 2022 | 38.98 | 40.38 | 38.55 | 40.08 | 5,526,030 | +1.29(+3.32%) |
Mar 14, 2022 | 40.09 | 40.58 | 38.30 | 38.79 | 4,507,325 | -1.31(-3.27%) |
Mar 11, 2022 | 41.19 | 41.49 | 40.05 | 40.10 | 3,744,870 | -0.78(-1.91%) |
Mar 10, 2022 | 39.17 | 41.06 | 38.94 | 40.88 | 5,525,016 | +0.61(+1.51%) |
Mar 09, 2022 | 39.18 | 40.90 | 39.04 | 40.27 | 6,193,055 | +2.65(+7.05%) |
Mar 08, 2022 | 37.78 | 38.94 | 36.45 | 37.62 | 8,133,860 | +0.15(+0.40%) |
Mar 07, 2022 | 41.51 | 41.51 | 37.43 | 37.47 | 9,245,033 | -4.06(-9.77%) |
Mar 04, 2022 | 42.61 | 42.88 | 40.40 | 41.53 | 6,809,604 | -1.81(-4.18%) |
Mar 03, 2022 | 44.97 | 45.11 | 43.04 | 43.34 | 4,954,548 | -0.38(-0.87%) |
Mar 02, 2022 | 42.94 | 44.22 | 42.50 | 43.72 | 5,814,436 | +1.81(+4.32%) |
Mar 01, 2022 | 44.09 | 44.10 | 41.67 | 41.91 | 5,924,963 | -2.37(-5.35%) |
Feb 28, 2022 | 44.25 | 44.79 | 43.44 | 44.28 | 6,384,994 | -0.83(-1.84%) |
Feb 25, 2022 | 43.77 | 45.14 | 43.69 | 45.11 | 5,419,381 | +1.61(+3.70%) |
Feb 24, 2022 | 40.56 | 43.62 | 40.44 | 43.50 | 5,535,841 | +1.03(+2.42%) |
Feb 23, 2022 | 43.90 | 44.15 | 42.36 | 42.47 | 5,207,518 | -0.75(-1.73%) |
Feb 22, 2022 | 43.26 | 43.93 | 42.56 | 43.22 | 5,607,019 | -0.33(-0.76%) |
Feb 18, 2022 | 43.55 | 0 | -0.12(-0.27%) | |||
Feb 17, 2022 | 45.04 | 45.16 | 43.58 | 43.67 | 4,426,196 | -1.49(-3.30%) |
Feb 16, 2022 | 44.75 | 45.68 | 44.27 | 45.16 | 5,404,384 | +0.09(+0.20%) |
Feb 15, 2022 | 45.42 | 45.89 | 44.62 | 45.07 | 6,288,508 | +0.43(+0.96%) |
Feb 14, 2022 | 45.57 | 46.22 | 44.33 | 44.64 | 5,066,009 | -0.81(-1.78%) |
Feb 11, 2022 | 47.19 | 47.94 | 45.17 | 45.45 | 7,873,679 | -1.61(-3.42%) |
Feb 10, 2022 | 47.99 | 48.99 | 46.61 | 47.06 | 10,069,591 | -1.45(-2.99%) |
Feb 09, 2022 | 47.44 | 48.69 | 47.29 | 48.51 | 6,610,165 | +1.32(+2.80%) |
Feb 08, 2022 | 46.11 | 47.37 | 45.69 | 47.19 | 9,317,195 | +1.28(+2.79%) |
Feb 07, 2022 | 44.67 | 46.01 | 44.67 | 45.91 | 6,170,390 | +1.38(+3.10%) |
Feb 04, 2022 | 42.81 | 44.82 | 42.61 | 44.53 | 4,810,975 | +1.56(+3.63%) |
Feb 03, 2022 | 43.25 | 44.04 | 42.94 | 42.97 | 3,560,937 | -0.66(-1.51%) |
Feb 02, 2022 | 44.17 | 44.38 | 43.31 | 43.63 | 3,551,822 | -0.52(-1.18%) |