Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.78 | 44.06 | 41.96 | 42.07 | 12,326,648 | -1.65(-3.78%) |
Apr 28, 2022 | 43.63 | 44.01 | 43.08 | 43.72 | 15,000,632 | -0.24(-0.55%) |
Apr 27, 2022 | 44.01 | 44.42 | 43.69 | 43.97 | 9,099,597 | +0.00(+0.00%) |
Apr 26, 2022 | 43.62 | 44.59 | 43.43 | 43.97 | 11,825,184 | -0.27(-0.61%) |
Apr 25, 2022 | 43.72 | 44.30 | 42.56 | 44.24 | 14,468,376 | -0.04(-0.10%) |
Apr 22, 2022 | 45.50 | 45.56 | 44.20 | 44.28 | 8,140,152 | -1.06(-2.34%) |
Apr 21, 2022 | 46.19 | 46.66 | 45.15 | 45.34 | 7,926,420 | -0.40(-0.88%) |
Apr 20, 2022 | 45.42 | 46.54 | 45.34 | 45.74 | 9,816,283 | +0.49(+1.08%) |
Apr 19, 2022 | 45.25 | 45.57 | 43.76 | 45.26 | 12,365,346 | -0.57(-1.23%) |
Apr 18, 2022 | 45.23 | 46.06 | 45.16 | 45.82 | 9,269,374 | +0.45(+1.00%) |
Apr 14, 2022 | 45.28 | 45.94 | 44.97 | 45.37 | 9,661,903 | +0.12(+0.27%) |
Apr 13, 2022 | 45.39 | 45.80 | 44.95 | 45.25 | 11,720,702 | -0.60(-1.31%) |
Apr 12, 2022 | 46.55 | 47.13 | 45.59 | 45.85 | 6,221,031 | -0.83(-1.77%) |
Apr 11, 2022 | 46.47 | 47.59 | 46.21 | 46.67 | 5,441,440 | -0.20(-0.43%) |
Apr 08, 2022 | 46.84 | 47.42 | 46.47 | 46.87 | 5,388,307 | -0.01(-0.02%) |
Apr 07, 2022 | 47.75 | 47.92 | 46.27 | 46.88 | 6,198,530 | -0.75(-1.57%) |
Apr 06, 2022 | 47.73 | 48.10 | 47.38 | 47.63 | 6,613,493 | -0.54(-1.12%) |
Apr 05, 2022 | 47.90 | 48.72 | 47.70 | 48.17 | 6,717,949 | +0.08(+0.16%) |
Apr 04, 2022 | 47.77 | 48.40 | 47.03 | 48.09 | 6,214,585 | -0.05(-0.11%) |
Apr 01, 2022 | 49.60 | 50.03 | 47.89 | 48.14 | 7,628,037 | -1.19(-2.42%) |
Mar 31, 2022 | 50.88 | 51.40 | 49.34 | 49.34 | 8,537,689 | -1.78(-3.47%) |
Mar 30, 2022 | 52.70 | 52.77 | 50.79 | 51.11 | 5,741,199 | -1.58(-3.01%) |
Mar 29, 2022 | 52.82 | 53.16 | 52.26 | 52.70 | 8,520,920 | +0.87(+1.68%) |
Mar 28, 2022 | 51.54 | 51.83 | 50.53 | 51.82 | 9,603,807 | -0.48(-0.92%) |
Mar 25, 2022 | 51.28 | 52.38 | 51.02 | 52.30 | 8,469,231 | +1.15(+2.25%) |
Mar 24, 2022 | 50.88 | 51.16 | 50.37 | 51.15 | 6,813,992 | +0.53(+1.05%) |
Mar 23, 2022 | 51.51 | 51.77 | 50.45 | 50.62 | 5,705,022 | -1.33(-2.56%) |
Mar 22, 2022 | 51.82 | 52.45 | 51.46 | 51.96 | 5,973,679 | +0.95(+1.86%) |
Mar 21, 2022 | 51.42 | 51.87 | 50.47 | 51.01 | 7,687,738 | +0.05(+0.10%) |
Mar 18, 2022 | 51.19 | 51.22 | 49.61 | 50.95 | 18,405,040 | -0.24(-0.48%) |
Mar 17, 2022 | 51.15 | 51.21 | 50.10 | 51.20 | 10,440,309 | -0.76(-1.46%) |
Mar 16, 2022 | 51.21 | 52.18 | 51.06 | 51.96 | 10,819,828 | +1.47(+2.91%) |
Mar 15, 2022 | 50.79 | 51.22 | 49.78 | 50.48 | 7,361,561 | +0.11(+0.22%) |
Mar 14, 2022 | 50.51 | 51.30 | 50.03 | 50.37 | 6,033,460 | +0.65(+1.31%) |
Mar 11, 2022 | 50.61 | 51.17 | 49.68 | 49.72 | 5,799,758 | -0.44(-0.88%) |
Mar 10, 2022 | 50.22 | 50.74 | 49.55 | 50.16 | 5,653,720 | -0.76(-1.49%) |
Mar 09, 2022 | 51.25 | 51.88 | 50.57 | 50.92 | 7,174,974 | +1.45(+2.94%) |
Mar 08, 2022 | 49.95 | 51.08 | 48.95 | 49.47 | 7,556,828 | +0.54(+1.10%) |
Mar 07, 2022 | 50.94 | 51.21 | 48.89 | 48.93 | 9,722,035 | -2.38(-4.63%) |
Mar 04, 2022 | 51.21 | 51.53 | 50.76 | 51.30 | 9,230,012 | -1.38(-2.63%) |
Mar 03, 2022 | 53.07 | 53.31 | 51.96 | 52.69 | 5,463,283 | -0.12(-0.23%) |
Mar 02, 2022 | 51.39 | 53.29 | 51.21 | 52.81 | 7,450,505 | +2.21(+4.37%) |
Mar 01, 2022 | 53.32 | 53.51 | 50.01 | 50.60 | 10,301,925 | -3.54(-6.54%) |
Feb 28, 2022 | 52.63 | 54.41 | 52.16 | 54.14 | 9,308,289 | -0.65(-1.19%) |
Feb 25, 2022 | 52.36 | 54.88 | 53.31 | 54.79 | 9,659,577 | +3.27(+6.35%) |
Feb 24, 2022 | 50.95 | 51.72 | 49.74 | 51.52 | 12,210,090 | -1.21(-2.29%) |
Feb 23, 2022 | 54.17 | 54.63 | 52.55 | 52.73 | 6,482,167 | -1.37(-2.54%) |
Feb 22, 2022 | 54.71 | 54.72 | 53.57 | 54.10 | 5,686,434 | -0.12(-0.22%) |
Feb 18, 2022 | 54.23 | 0 | -0.20(-0.37%) | |||
Feb 17, 2022 | 55.57 | 55.84 | 54.31 | 54.43 | 5,371,778 | -1.88(-3.34%) |
Feb 16, 2022 | 55.74 | 56.87 | 55.74 | 56.31 | 4,456,174 | -0.08(-0.14%) |
Feb 15, 2022 | 55.39 | 56.45 | 55.31 | 56.38 | 5,808,622 | +1.57(+2.86%) |
Feb 14, 2022 | 55.57 | 55.96 | 54.16 | 54.82 | 7,063,758 | -0.50(-0.91%) |
Feb 11, 2022 | 55.82 | 56.73 | 54.92 | 55.32 | 6,974,395 | -0.91(-1.61%) |
Feb 10, 2022 | 56.46 | 57.29 | 55.95 | 56.23 | 6,621,030 | -0.35(-0.62%) |
Feb 09, 2022 | 56.74 | 57.05 | 56.43 | 56.58 | 4,295,010 | -0.30(-0.53%) |
Feb 08, 2022 | 56.44 | 57.09 | 56.20 | 56.88 | 7,556,851 | +1.42(+2.55%) |
Feb 07, 2022 | 55.61 | 55.91 | 54.89 | 55.46 | 5,556,277 | +0.20(+0.36%) |
Feb 04, 2022 | 54.75 | 55.68 | 54.71 | 55.26 | 10,439,417 | +0.58(+1.06%) |
Feb 03, 2022 | 56.14 | 54.54 | 54.68 | 6,217,213 | -1.09(-1.95%) | |
Feb 02, 2022 | 55.00 | 55.84 | 54.74 | 55.77 | 5,978,955 | +0.48(+0.86%) |