Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.07 | 39.19 | 37.19 | 37.24 | 13,491,985 | -1.87(-4.78%) |
Apr 28, 2022 | 39.07 | 39.43 | 38.74 | 39.11 | 6,894,578 | +0.26(+0.68%) |
Apr 27, 2022 | 39.45 | 39.56 | 38.55 | 38.85 | 7,898,906 | -0.56(-1.43%) |
Apr 26, 2022 | 39.61 | 40.32 | 39.40 | 39.41 | 6,889,335 | -0.46(-1.15%) |
Apr 25, 2022 | 39.72 | 39.96 | 38.79 | 39.87 | 7,483,418 | -0.13(-0.33%) |
Apr 22, 2022 | 40.95 | 41.10 | 39.96 | 40.00 | 6,782,843 | -1.12(-2.71%) |
Apr 21, 2022 | 41.03 | 41.52 | 40.60 | 41.11 | 8,090,434 | +0.24(+0.58%) |
Apr 20, 2022 | 40.28 | 41.06 | 40.22 | 40.88 | 6,436,546 | +0.83(+2.06%) |
Apr 19, 2022 | 39.25 | 40.10 | 39.22 | 40.05 | 6,117,072 | +0.97(+2.47%) |
Apr 18, 2022 | 39.27 | 39.50 | 38.91 | 39.08 | 4,188,571 | -0.27(-0.69%) |
Apr 14, 2022 | 39.22 | 39.90 | 39.19 | 39.36 | 6,022,744 | +0.18(+0.47%) |
Apr 13, 2022 | 39.01 | 41.38 | 38.70 | 39.17 | 13,672,438 | +0.32(+0.84%) |
Apr 12, 2022 | 39.12 | 39.49 | 38.69 | 38.85 | 5,883,970 | -0.18(-0.45%) |
Apr 11, 2022 | 39.95 | 40.63 | 38.95 | 39.02 | 8,763,744 | -0.87(-2.18%) |
Apr 08, 2022 | 39.68 | 40.22 | 39.30 | 39.89 | 7,019,172 | +0.27(+0.69%) |
Apr 07, 2022 | 39.02 | 39.71 | 38.38 | 39.62 | 10,846,126 | +0.70(+1.81%) |
Apr 06, 2022 | 37.96 | 39.31 | 37.82 | 38.92 | 11,954,694 | +0.72(+1.89%) |
Apr 05, 2022 | 37.78 | 38.43 | 37.78 | 38.20 | 9,004,621 | +0.08(+0.21%) |
Apr 04, 2022 | 38.50 | 38.69 | 37.68 | 38.12 | 11,107,679 | -0.40(-1.05%) |
Apr 01, 2022 | 39.12 | 39.32 | 37.92 | 38.52 | 17,089,258 | -0.80(-2.03%) |
Mar 31, 2022 | 39.78 | 40.17 | 38.79 | 39.32 | 26,510,084 | -2.36(-5.67%) |
Mar 30, 2022 | 42.00 | 42.58 | 41.53 | 41.68 | 9,139,973 | -0.32(-0.75%) |
Mar 29, 2022 | 41.80 | 42.02 | 41.34 | 42.00 | 5,829,335 | +0.55(+1.33%) |
Mar 28, 2022 | 41.28 | 41.60 | 40.97 | 41.45 | 5,119,822 | +0.06(+0.15%) |
Mar 25, 2022 | 41.31 | 41.96 | 41.20 | 41.39 | 5,344,660 | +0.09(+0.21%) |
Mar 24, 2022 | 41.17 | 41.59 | 40.67 | 41.30 | 6,160,700 | +0.25(+0.60%) |
Mar 23, 2022 | 41.53 | 41.81 | 40.67 | 41.05 | 9,093,359 | -0.61(-1.45%) |
Mar 22, 2022 | 41.96 | 42.30 | 41.29 | 41.66 | 7,989,331 | +0.04(+0.11%) |
Mar 21, 2022 | 41.66 | 42.70 | 41.35 | 41.61 | 6,424,353 | +0.02(+0.04%) |
Mar 18, 2022 | 41.59 | 41.68 | 40.81 | 41.60 | 12,945,030 | -0.11(-0.25%) |
Mar 17, 2022 | 41.24 | 42.00 | 41.04 | 41.70 | 6,531,039 | +0.09(+0.21%) |
Mar 16, 2022 | 42.40 | 42.52 | 39.52 | 41.61 | 8,634,140 | -0.69(-1.64%) |
Mar 15, 2022 | 42.23 | 42.54 | 41.83 | 42.31 | 4,383,662 | +0.23(+0.54%) |
Mar 14, 2022 | 42.02 | 42.56 | 41.39 | 42.08 | 6,008,324 | +0.41(+0.99%) |
Mar 11, 2022 | 42.53 | 43.01 | 41.61 | 41.67 | 6,533,131 | -0.55(-1.31%) |
Mar 10, 2022 | 41.85 | 42.33 | 41.37 | 42.22 | 5,691,675 | -0.04(-0.10%) |
Mar 09, 2022 | 42.61 | 42.89 | 41.83 | 42.26 | 6,155,574 | +0.57(+1.37%) |
Mar 08, 2022 | 41.46 | 42.82 | 41.40 | 41.69 | 6,500,770 | +0.42(+1.02%) |
Mar 07, 2022 | 41.67 | 42.57 | 41.24 | 41.27 | 7,598,588 | -0.64(-1.53%) |
Mar 04, 2022 | 40.50 | 41.97 | 40.45 | 41.91 | 10,933,037 | +0.88(+2.14%) |
Mar 03, 2022 | 41.07 | 41.29 | 40.57 | 41.03 | 8,231,741 | +0.50(+1.24%) |
Mar 02, 2022 | 39.75 | 40.64 | 39.45 | 40.53 | 7,094,526 | +1.00(+2.53%) |
Mar 01, 2022 | 40.32 | 40.47 | 39.16 | 39.53 | 6,024,688 | -0.95(-2.34%) |
Feb 28, 2022 | 40.05 | 40.75 | 39.82 | 40.48 | 8,007,611 | -0.10(-0.24%) |
Feb 25, 2022 | 39.87 | 40.79 | 40.14 | 40.58 | 6,489,882 | +0.82(+2.05%) |
Feb 24, 2022 | 39.53 | 39.91 | 38.58 | 39.76 | 9,596,575 | -0.17(-0.42%) |
Feb 23, 2022 | 40.38 | 40.56 | 39.87 | 39.93 | 5,732,218 | -0.29(-0.72%) |
Feb 22, 2022 | 41.12 | 41.17 | 40.00 | 40.22 | 8,674,055 | -0.72(-1.76%) |
Feb 18, 2022 | 40.94 | 0 | -0.18(-0.43%) | |||
Feb 17, 2022 | 41.46 | 41.56 | 41.03 | 41.11 | 5,025,976 | -0.52(-1.25%) |
Feb 16, 2022 | 41.83 | 42.30 | 41.32 | 41.63 | 5,352,626 | -0.37(-0.87%) |
Feb 15, 2022 | 41.42 | 42.13 | 41.42 | 42.00 | 5,820,169 | +0.82(+1.98%) |
Feb 14, 2022 | 42.60 | 42.62 | 40.71 | 41.18 | 7,750,668 | -1.17(-2.75%) |
Feb 11, 2022 | 42.90 | 43.46 | 42.09 | 42.35 | 9,116,845 | -0.45(-1.06%) |
Feb 10, 2022 | 43.28 | 43.40 | 42.63 | 42.80 | 8,489,890 | -0.67(-1.54%) |
Feb 09, 2022 | 43.31 | 43.64 | 42.95 | 43.47 | 11,807,824 | +0.17(+0.40%) |
Feb 08, 2022 | 42.62 | 43.41 | 42.41 | 43.29 | 8,601,222 | +0.76(+1.78%) |
Feb 07, 2022 | 42.49 | 43.01 | 42.03 | 42.54 | 5,769,218 | +0.28(+0.66%) |
Feb 04, 2022 | 42.76 | 42.95 | 41.89 | 42.26 | 7,404,207 | -0.78(-1.82%) |
Feb 03, 2022 | 43.95 | 42.95 | 43.04 | 6,224,439 | -0.79(-1.81%) | |
Feb 02, 2022 | 43.31 | 44.05 | 43.23 | 43.83 | 6,814,149 | +0.57(+1.33%) |