Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.68 | 40.93 | 40.03 | 40.11 | 6,034,103 | -0.57(-1.40%) |
Apr 28, 2022 | 40.30 | 40.76 | 39.83 | 40.68 | 5,643,319 | +0.67(+1.67%) |
Apr 27, 2022 | 39.92 | 40.30 | 39.60 | 40.01 | 5,169,508 | +0.05(+0.13%) |
Apr 26, 2022 | 41.01 | 41.08 | 39.95 | 39.96 | 7,881,837 | -1.44(-3.48%) |
Apr 25, 2022 | 41.16 | 41.46 | 40.78 | 41.40 | 7,542,970 | -0.27(-0.65%) |
Apr 22, 2022 | 42.31 | 42.31 | 41.62 | 41.67 | 5,464,051 | -0.68(-1.61%) |
Apr 21, 2022 | 43.29 | 43.42 | 42.24 | 42.35 | 11,391,325 | -0.21(-0.49%) |
Apr 20, 2022 | 42.63 | 42.76 | 42.41 | 42.56 | 5,325,648 | +0.58(+1.38%) |
Apr 19, 2022 | 41.55 | 42.09 | 41.53 | 41.98 | 3,746,460 | +0.20(+0.48%) |
Apr 18, 2022 | 41.75 | 42.12 | 41.68 | 41.78 | 3,711,791 | -0.06(-0.14%) |
Apr 14, 2022 | 42.06 | 42.15 | 41.74 | 41.84 | 3,957,378 | -0.21(-0.50%) |
Apr 13, 2022 | 41.44 | 42.09 | 41.43 | 42.05 | 5,162,409 | +0.53(+1.28%) |
Apr 12, 2022 | 41.98 | 42.17 | 41.42 | 41.52 | 5,732,332 | -0.32(-0.76%) |
Apr 11, 2022 | 42.18 | 42.40 | 41.83 | 41.84 | 4,686,666 | -0.30(-0.71%) |
Apr 08, 2022 | 41.96 | 42.39 | 41.93 | 42.14 | 5,648,978 | -0.02(-0.05%) |
Apr 07, 2022 | 42.27 | 42.42 | 41.73 | 42.16 | 7,203,287 | +0.12(+0.29%) |
Apr 06, 2022 | 42.03 | 42.31 | 41.74 | 42.04 | 9,637,981 | -0.84(-1.96%) |
Apr 05, 2022 | 43.20 | 43.39 | 42.71 | 42.88 | 10,184,258 | -0.79(-1.81%) |
Apr 04, 2022 | 43.41 | 43.78 | 43.39 | 43.67 | 3,501,600 | +0.01(+0.02%) |
Apr 01, 2022 | 43.62 | 43.73 | 43.33 | 43.66 | 5,481,255 | +0.39(+0.90%) |
Mar 31, 2022 | 43.83 | 44.01 | 43.20 | 43.27 | 5,066,209 | -1.06(-2.39%) |
Mar 30, 2022 | 44.39 | 44.55 | 44.15 | 44.33 | 4,000,603 | -0.44(-0.98%) |
Mar 29, 2022 | 44.87 | 45.01 | 44.29 | 44.77 | 7,318,024 | +1.50(+3.47%) |
Mar 28, 2022 | 43.08 | 43.31 | 42.77 | 43.27 | 7,738,224 | +0.28(+0.65%) |
Mar 25, 2022 | 43.04 | 43.11 | 42.58 | 42.99 | 4,896,953 | +0.08(+0.19%) |
Mar 24, 2022 | 42.59 | 42.94 | 42.45 | 42.91 | 5,023,369 | +0.31(+0.73%) |
Mar 23, 2022 | 42.69 | 42.91 | 42.56 | 42.60 | 8,804,615 | -1.03(-2.36%) |
Mar 22, 2022 | 43.39 | 43.69 | 43.35 | 43.63 | 8,473,540 | +0.65(+1.51%) |
Mar 21, 2022 | 43.34 | 43.35 | 42.71 | 42.98 | 7,737,374 | -0.59(-1.35%) |
Mar 18, 2022 | 42.57 | 43.63 | 42.48 | 43.57 | 8,692,436 | +0.16(+0.37%) |
Mar 17, 2022 | 42.85 | 43.56 | 42.76 | 43.41 | 9,798,123 | +0.05(+0.12%) |
Mar 16, 2022 | 42.51 | 43.43 | 42.15 | 43.36 | 15,750,722 | +2.00(+4.84%) |
Mar 15, 2022 | 41.17 | 41.45 | 40.82 | 41.36 | 19,629,830 | +0.38(+0.93%) |
Mar 14, 2022 | 41.17 | 41.56 | 40.87 | 40.98 | 10,891,058 | +0.87(+2.17%) |
Mar 11, 2022 | 41.29 | 41.34 | 40.05 | 40.11 | 13,828,866 | -0.43(-1.06%) |
Mar 10, 2022 | 40.53 | 40.29 | 40.54 | 8,443,243 | -1.17(-2.81%) | |
Mar 09, 2022 | 41.04 | 42.17 | 40.74 | 41.71 | 26,085,324 | +2.78(+7.14%) |
Mar 08, 2022 | 38.76 | 39.98 | 38.01 | 38.93 | 21,270,088 | +1.14(+3.02%) |
Mar 07, 2022 | 39.36 | 39.45 | 37.50 | 37.79 | 20,673,460 | -1.52(-3.87%) |
Mar 04, 2022 | 39.68 | 39.76 | 38.83 | 39.31 | 21,306,528 | -2.17(-5.23%) |
Mar 03, 2022 | 42.56 | 42.64 | 41.32 | 41.48 | 13,632,624 | -1.28(-2.99%) |
Mar 02, 2022 | 42.47 | 43.04 | 42.33 | 42.76 | 7,009,888 | +0.61(+1.45%) |
Mar 01, 2022 | 43.38 | 43.46 | 41.80 | 42.15 | 8,255,670 | -1.73(-3.94%) |
Feb 28, 2022 | 43.72 | 44.67 | 43.59 | 43.88 | 7,062,340 | -1.45(-3.21%) |
Feb 25, 2022 | 44.60 | 45.37 | 44.65 | 45.34 | 11,347,579 | +1.27(+2.87%) |
Feb 24, 2022 | 42.64 | 44.22 | 42.61 | 44.07 | 8,467,110 | -0.86(-1.91%) |
Feb 23, 2022 | 45.95 | 46.01 | 44.83 | 44.93 | 7,571,214 | -0.45(-0.99%) |
Feb 22, 2022 | 45.58 | 45.92 | 44.97 | 45.38 | 8,191,390 | -1.09(-2.35%) |
Feb 18, 2022 | 46.47 | 0 | -0.31(-0.66%) | |||
Feb 17, 2022 | 47.23 | 47.23 | 46.70 | 46.78 | 4,562,216 | -0.79(-1.66%) |
Feb 16, 2022 | 47.15 | 47.70 | 47.11 | 47.57 | 3,518,298 | +0.16(+0.34%) |
Feb 15, 2022 | 47.08 | 47.44 | 47.01 | 47.41 | 7,102,074 | +1.26(+2.73%) |
Feb 14, 2022 | 46.32 | 46.36 | 45.70 | 46.15 | 9,643,751 | -0.42(-0.90%) |
Feb 11, 2022 | 47.77 | 47.94 | 46.40 | 46.57 | 24,750,682 | -1.39(-2.90%) |
Feb 10, 2022 | 47.78 | 48.65 | 47.78 | 47.96 | 8,448,470 | -0.60(-1.24%) |
Feb 09, 2022 | 48.48 | 48.58 | 48.38 | 48.56 | 4,736,746 | +0.85(+1.78%) |
Feb 08, 2022 | 47.31 | 47.78 | 47.22 | 47.71 | 6,713,323 | +0.27(+0.57%) |
Feb 07, 2022 | 47.31 | 47.70 | 47.31 | 47.44 | 5,042,820 | -0.06(-0.13%) |
Feb 04, 2022 | 47.21 | 47.74 | 47.09 | 47.50 | 6,633,791 | +0.04(+0.08%) |
Feb 03, 2022 | 47.71 | 47.41 | 47.46 | 6,551,775 | -0.64(-1.34%) | |
Feb 02, 2022 | 48.27 | 48.27 | 47.85 | 48.10 | 5,206,387 | +0.24(+0.51%) |