Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.52 | 42.98 | 41.95 | 42.11 | 15,101,427 | -0.62(-1.45%) |
Apr 28, 2022 | 43.44 | 43.61 | 42.00 | 42.73 | 8,550,059 | -0.33(-0.77%) |
Apr 27, 2022 | 43.55 | 44.85 | 42.86 | 43.06 | 14,686,072 | +0.46(+1.08%) |
Apr 26, 2022 | 43.85 | 44.17 | 42.54 | 42.60 | 14,253,449 | -1.99(-4.46%) |
Apr 25, 2022 | 43.76 | 44.77 | 43.59 | 44.59 | 10,329,262 | +0.69(+1.57%) |
Apr 22, 2022 | 45.80 | 45.97 | 43.73 | 43.90 | 11,485,503 | -2.41(-5.20%) |
Apr 21, 2022 | 47.33 | 47.38 | 46.26 | 46.31 | 8,062,396 | -0.79(-1.68%) |
Apr 20, 2022 | 45.93 | 47.49 | 45.62 | 47.10 | 14,255,441 | +1.38(+3.02%) |
Apr 19, 2022 | 43.92 | 45.95 | 43.83 | 45.72 | 9,196,604 | +1.98(+4.53%) |
Apr 18, 2022 | 44.13 | 44.56 | 43.55 | 43.74 | 4,082,718 | -0.51(-1.15%) |
Apr 14, 2022 | 44.51 | 44.71 | 44.03 | 44.25 | 5,172,332 | -0.18(-0.41%) |
Apr 13, 2022 | 43.86 | 44.53 | 43.65 | 44.43 | 4,151,776 | +0.67(+1.53%) |
Apr 12, 2022 | 44.22 | 44.53 | 43.62 | 43.76 | 4,156,076 | -0.46(-1.04%) |
Apr 11, 2022 | 44.70 | 44.91 | 44.15 | 44.22 | 6,497,875 | -0.62(-1.38%) |
Apr 08, 2022 | 44.95 | 45.24 | 44.66 | 44.84 | 9,615,589 | -0.12(-0.27%) |
Apr 07, 2022 | 44.44 | 45.17 | 44.32 | 44.96 | 5,758,745 | +0.38(+0.85%) |
Apr 06, 2022 | 43.97 | 44.66 | 43.55 | 44.58 | 7,256,625 | +0.23(+0.52%) |
Apr 05, 2022 | 44.05 | 44.64 | 44.02 | 44.35 | 11,425,882 | +0.19(+0.43%) |
Apr 04, 2022 | 44.83 | 45.08 | 43.73 | 44.16 | 10,642,486 | -0.83(-1.84%) |
Apr 01, 2022 | 44.55 | 45.03 | 44.21 | 44.99 | 5,188,865 | +0.70(+1.58%) |
Mar 31, 2022 | 44.62 | 45.13 | 44.27 | 44.29 | 10,142,341 | -0.41(-0.92%) |
Mar 30, 2022 | 44.65 | 45.08 | 44.42 | 44.70 | 6,862,602 | -0.15(-0.33%) |
Mar 29, 2022 | 44.87 | 45.08 | 44.43 | 44.85 | 6,133,460 | +0.58(+1.31%) |
Mar 28, 2022 | 43.68 | 44.30 | 43.50 | 44.27 | 4,498,436 | +0.77(+1.77%) |
Mar 25, 2022 | 43.05 | 43.52 | 42.91 | 43.50 | 6,033,884 | +0.63(+1.47%) |
Mar 24, 2022 | 42.36 | 42.99 | 42.11 | 42.87 | 5,653,407 | +0.57(+1.35%) |
Mar 23, 2022 | 43.54 | 43.56 | 41.99 | 42.30 | 11,794,085 | -1.44(-3.29%) |
Mar 22, 2022 | 44.33 | 44.59 | 43.67 | 43.74 | 6,599,653 | -0.58(-1.31%) |
Mar 21, 2022 | 43.87 | 44.47 | 43.80 | 44.32 | 5,302,416 | +0.10(+0.23%) |
Mar 18, 2022 | 44.19 | 44.33 | 43.63 | 44.22 | 10,662,301 | +0.01(+0.02%) |
Mar 17, 2022 | 43.62 | 44.24 | 43.62 | 44.21 | 8,114,407 | +0.37(+0.84%) |
Mar 16, 2022 | 43.12 | 44.01 | 43.00 | 43.84 | 7,726,399 | +1.18(+2.77%) |
Mar 15, 2022 | 42.49 | 42.85 | 42.12 | 42.66 | 6,925,944 | +0.76(+1.81%) |
Mar 14, 2022 | 42.19 | 42.39 | 41.64 | 41.90 | 8,307,721 | +0.20(+0.48%) |
Mar 11, 2022 | 42.00 | 42.56 | 41.66 | 41.70 | 6,175,641 | -0.04(-0.10%) |
Mar 10, 2022 | 41.45 | 41.86 | 41.27 | 41.74 | 9,237,168 | -0.33(-0.78%) |
Mar 09, 2022 | 41.76 | 42.30 | 41.30 | 42.07 | 10,484,471 | +1.17(+2.86%) |
Mar 08, 2022 | 42.46 | 42.53 | 40.80 | 40.90 | 11,351,233 | -1.65(-3.88%) |
Mar 07, 2022 | 43.72 | 43.80 | 42.49 | 42.55 | 8,479,643 | -1.41(-3.21%) |
Mar 04, 2022 | 43.29 | 44.07 | 43.08 | 43.96 | 7,022,741 | +0.00(+0.00%) |
Mar 03, 2022 | 44.17 | 44.31 | 43.54 | 43.96 | 6,977,448 | +0.06(+0.14%) |
Mar 02, 2022 | 43.96 | 44.44 | 43.64 | 43.90 | 11,858,990 | +0.54(+1.25%) |
Mar 01, 2022 | 44.08 | 44.33 | 42.98 | 43.36 | 9,789,850 | -0.81(-1.83%) |
Feb 28, 2022 | 44.49 | 44.69 | 43.66 | 44.17 | 10,610,962 | -0.93(-2.06%) |
Feb 25, 2022 | 44.00 | 45.17 | 43.97 | 45.10 | 10,716,156 | +1.15(+2.62%) |
Feb 24, 2022 | 42.75 | 44.02 | 42.28 | 43.95 | 8,259,049 | +0.24(+0.55%) |
Feb 23, 2022 | 43.28 | 44.38 | 43.14 | 43.71 | 12,624,484 | +0.73(+1.70%) |
Feb 22, 2022 | 42.55 | 43.37 | 42.45 | 42.98 | 7,835,944 | +0.43(+1.01%) |
Feb 18, 2022 | 42.55 | 0 | -0.28(-0.65%) | |||
Feb 17, 2022 | 43.80 | 44.04 | 42.59 | 42.83 | 7,785,302 | -1.36(-3.08%) |
Feb 16, 2022 | 43.81 | 44.26 | 43.23 | 44.19 | 6,510,175 | +0.18(+0.41%) |
Feb 15, 2022 | 43.38 | 44.01 | 43.28 | 44.01 | 8,015,004 | +1.28(+3.00%) |
Feb 14, 2022 | 43.00 | 43.23 | 42.44 | 42.73 | 7,963,577 | -0.38(-0.88%) |
Feb 11, 2022 | 43.84 | 44.00 | 42.90 | 43.11 | 6,616,116 | -0.64(-1.46%) |
Feb 10, 2022 | 44.26 | 44.54 | 43.56 | 43.75 | 8,719,375 | -1.00(-2.23%) |
Feb 09, 2022 | 44.62 | 45.00 | 44.27 | 44.75 | 9,732,063 | +0.59(+1.34%) |
Feb 08, 2022 | 43.20 | 44.26 | 42.98 | 44.16 | 8,019,977 | +1.25(+2.91%) |
Feb 07, 2022 | 42.64 | 43.51 | 42.54 | 42.91 | 7,259,550 | +0.14(+0.33%) |
Feb 04, 2022 | 42.32 | 43.19 | 42.29 | 42.77 | 8,924,715 | +0.16(+0.38%) |
Feb 03, 2022 | 41.30 | 42.87 | 42.61 | 16,146,238 | +1.17(+2.82%) | |
Feb 02, 2022 | 41.78 | 42.49 | 40.91 | 41.44 | 26,586,210 | -2.06(-4.74%) |