Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.87 | 46.29 | 45.07 | 45.13 | 30,939,866 | -1.32(-2.85%) |
Apr 28, 2022 | 46.39 | 46.69 | 45.51 | 46.45 | 30,691,868 | +0.71(+1.55%) |
Apr 27, 2022 | 45.17 | 45.90 | 44.34 | 45.75 | 28,072,358 | +0.65(+1.45%) |
Apr 26, 2022 | 45.06 | 46.22 | 44.99 | 45.09 | 27,578,578 | +0.07(+0.16%) |
Apr 25, 2022 | 44.01 | 45.24 | 43.34 | 45.02 | 29,778,828 | +0.75(+1.70%) |
Apr 22, 2022 | 45.02 | 45.16 | 44.05 | 44.27 | 24,138,300 | -0.90(-2.00%) |
Apr 21, 2022 | 45.92 | 45.99 | 44.99 | 45.17 | 20,767,468 | -0.59(-1.29%) |
Apr 20, 2022 | 45.99 | 46.13 | 45.26 | 45.76 | 26,911,692 | -0.40(-0.86%) |
Apr 19, 2022 | 47.51 | 47.71 | 45.41 | 46.15 | 36,406,180 | -1.53(-3.20%) |
Apr 18, 2022 | 48.59 | 48.85 | 47.48 | 47.68 | 18,543,196 | -1.18(-2.41%) |
Apr 14, 2022 | 49.11 | 49.58 | 48.78 | 48.86 | 18,745,164 | +0.02(+0.04%) |
Apr 13, 2022 | 48.86 | 49.50 | 48.47 | 48.84 | 17,151,452 | -0.01(-0.02%) |
Apr 12, 2022 | 49.02 | 49.60 | 48.42 | 48.85 | 24,798,510 | -0.75(-1.52%) |
Apr 11, 2022 | 51.01 | 51.80 | 49.46 | 49.60 | 24,120,452 | -1.14(-2.25%) |
Apr 08, 2022 | 50.45 | 51.12 | 50.09 | 50.74 | 26,761,112 | +0.01(+0.02%) |
Apr 07, 2022 | 48.28 | 50.96 | 48.28 | 50.73 | 39,462,632 | +2.11(+4.33%) |
Apr 06, 2022 | 47.05 | 48.83 | 47.05 | 48.63 | 34,481,124 | +1.50(+3.18%) |
Apr 05, 2022 | 46.73 | 47.96 | 46.68 | 47.13 | 23,026,814 | +0.28(+0.59%) |
Apr 04, 2022 | 47.62 | 47.71 | 46.33 | 46.85 | 22,270,970 | -0.58(-1.22%) |
Apr 01, 2022 | 47.94 | 47.97 | 47.00 | 47.43 | 20,738,188 | -0.18(-0.39%) |
Mar 31, 2022 | 47.83 | 48.63 | 47.59 | 47.61 | 28,356,278 | -0.62(-1.28%) |
Mar 30, 2022 | 48.93 | 49.41 | 47.80 | 48.23 | 30,005,220 | -0.28(-0.57%) |
Mar 29, 2022 | 49.66 | 49.74 | 48.40 | 48.51 | 43,452,620 | -0.50(-1.01%) |
Mar 28, 2022 | 48.31 | 49.26 | 48.29 | 49.00 | 23,769,980 | +0.46(+0.95%) |
Mar 25, 2022 | 48.51 | 48.97 | 48.29 | 48.54 | 18,957,570 | +0.17(+0.36%) |
Mar 24, 2022 | 48.32 | 48.60 | 48.09 | 48.37 | 27,371,618 | +0.37(+0.77%) |
Mar 23, 2022 | 48.76 | 49.20 | 47.97 | 48.00 | 31,727,160 | -0.78(-1.60%) |
Mar 22, 2022 | 49.85 | 49.96 | 48.28 | 48.78 | 35,132,864 | -1.06(-2.12%) |
Mar 21, 2022 | 49.89 | 50.86 | 49.57 | 49.84 | 37,606,600 | -0.29(-0.59%) |
Mar 18, 2022 | 50.01 | 50.58 | 49.39 | 50.13 | 56,338,336 | +0.25(+0.50%) |
Mar 17, 2022 | 48.67 | 49.89 | 48.55 | 49.89 | 33,268,056 | +1.21(+2.49%) |
Mar 16, 2022 | 48.32 | 48.99 | 47.99 | 48.67 | 32,512,578 | +0.65(+1.36%) |
Mar 15, 2022 | 48.40 | 48.67 | 47.07 | 48.02 | 32,798,574 | -0.04(-0.08%) |
Mar 14, 2022 | 46.65 | 48.66 | 46.34 | 48.05 | 46,002,116 | +1.82(+3.94%) |
Mar 11, 2022 | 45.19 | 46.81 | 45.01 | 46.23 | 36,644,252 | +0.98(+2.17%) |
Mar 10, 2022 | 44.43 | 45.33 | 44.19 | 45.25 | 26,674,474 | +0.41(+0.92%) |
Mar 09, 2022 | 44.27 | 45.27 | 44.15 | 44.84 | 26,872,096 | +1.20(+2.76%) |
Mar 08, 2022 | 43.76 | 44.53 | 42.73 | 43.63 | 35,783,584 | -0.50(-1.13%) |
Mar 07, 2022 | 44.38 | 44.92 | 43.70 | 44.13 | 36,058,444 | -0.62(-1.38%) |
Mar 04, 2022 | 43.69 | 44.85 | 43.60 | 44.74 | 36,123,364 | +0.75(+1.71%) |
Mar 03, 2022 | 43.85 | 44.68 | 43.67 | 43.99 | 33,202,050 | +0.12(+0.27%) |
Mar 02, 2022 | 42.41 | 44.08 | 42.31 | 43.87 | 39,687,044 | +1.79(+4.26%) |
Mar 01, 2022 | 42.94 | 43.35 | 41.79 | 42.08 | 32,454,144 | -1.09(-2.54%) |
Feb 28, 2022 | 43.06 | 43.38 | 42.63 | 43.17 | 38,365,728 | -0.72(-1.63%) |
Feb 25, 2022 | 42.13 | 44.17 | 43.23 | 43.89 | 33,922,800 | +1.62(+3.83%) |
Feb 24, 2022 | 42.18 | 43.00 | 41.75 | 42.27 | 48,127,964 | -0.84(-1.94%) |
Feb 23, 2022 | 43.77 | 44.29 | 43.02 | 43.11 | 28,026,722 | -0.61(-1.39%) |
Feb 22, 2022 | 43.72 | 44.43 | 43.54 | 43.71 | 37,847,828 | -0.92(-2.06%) |
Feb 18, 2022 | 44.63 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.81 | 45.95 | 44.84 | 44.97 | 23,077,620 | -0.70(-1.53%) |
Feb 16, 2022 | 45.61 | 46.70 | 45.46 | 45.67 | 30,083,180 | -0.12(-0.26%) |
Feb 15, 2022 | 45.80 | 46.02 | 45.26 | 45.79 | 31,694,860 | -0.01(-0.02%) |
Feb 14, 2022 | 45.82 | 46.45 | 44.59 | 45.80 | 46,365,364 | -0.90(-1.93%) |
Feb 11, 2022 | 46.29 | 47.13 | 46.05 | 46.70 | 38,053,008 | +0.17(+0.36%) |
Feb 10, 2022 | 46.94 | 47.25 | 46.34 | 46.54 | 37,170,880 | -0.80(-1.69%) |
Feb 09, 2022 | 47.49 | 47.56 | 46.81 | 47.34 | 41,867,332 | -0.21(-0.44%) |
Feb 08, 2022 | 46.57 | 47.64 | 45.70 | 47.55 | 73,823,200 | -1.39(-2.84%) |
Feb 07, 2022 | 49.02 | 49.28 | 48.05 | 48.94 | 35,078,748 | +0.19(+0.40%) |
Feb 04, 2022 | 48.76 | 49.14 | 48.40 | 48.74 | 27,108,804 | -0.35(-0.71%) |
Feb 03, 2022 | 49.05 | 48.83 | 49.09 | 24,586,710 | -0.44(-0.89%) | |
Feb 02, 2022 | 48.60 | 49.78 | 48.24 | 49.54 | 34,797,712 | +0.73(+1.49%) |