Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.87 | 39.44 | 37.36 | 37.50 | 46,893,884 | -1.83(-4.65%) |
Apr 28, 2022 | 40.30 | 41.23 | 38.44 | 39.33 | 52,940,764 | -2.59(-6.19%) |
Apr 27, 2022 | 42.07 | 42.52 | 41.57 | 41.92 | 27,180,504 | -0.11(-0.27%) |
Apr 26, 2022 | 42.72 | 43.24 | 41.96 | 42.04 | 30,985,434 | -1.08(-2.49%) |
Apr 25, 2022 | 42.84 | 43.26 | 42.31 | 43.11 | 29,775,812 | +0.31(+0.73%) |
Apr 22, 2022 | 44.21 | 44.33 | 42.75 | 42.80 | 31,837,940 | -1.47(-3.32%) |
Apr 21, 2022 | 44.84 | 45.45 | 44.17 | 44.27 | 23,693,424 | -0.43(-0.97%) |
Apr 20, 2022 | 45.18 | 45.33 | 44.64 | 44.71 | 23,915,332 | -0.67(-1.48%) |
Apr 19, 2022 | 44.09 | 45.48 | 44.08 | 45.38 | 22,759,642 | +1.18(+2.67%) |
Apr 18, 2022 | 44.95 | 45.28 | 44.00 | 44.20 | 15,733,879 | -0.68(-1.51%) |
Apr 14, 2022 | 45.26 | 45.50 | 44.79 | 44.88 | 17,536,984 | -0.31(-0.69%) |
Apr 13, 2022 | 44.65 | 45.31 | 44.54 | 45.19 | 15,341,985 | +0.62(+1.40%) |
Apr 12, 2022 | 45.27 | 45.44 | 44.45 | 44.56 | 14,740,024 | -0.34(-0.76%) |
Apr 11, 2022 | 44.94 | 45.67 | 44.85 | 44.90 | 21,476,738 | +0.18(+0.40%) |
Apr 08, 2022 | 44.44 | 44.88 | 43.89 | 44.72 | 19,316,954 | +0.25(+0.57%) |
Apr 07, 2022 | 44.89 | 45.06 | 43.94 | 44.47 | 19,966,030 | -0.55(-1.22%) |
Apr 06, 2022 | 45.16 | 45.50 | 44.73 | 45.02 | 22,631,276 | -0.13(-0.29%) |
Apr 05, 2022 | 44.72 | 45.54 | 44.71 | 45.15 | 16,373,701 | +0.03(+0.06%) |
Apr 04, 2022 | 44.73 | 45.28 | 44.67 | 45.12 | 16,153,021 | +0.38(+0.86%) |
Apr 01, 2022 | 44.22 | 44.83 | 43.93 | 44.74 | 16,068,754 | +0.83(+1.88%) |
Mar 31, 2022 | 44.90 | 44.94 | 43.91 | 43.91 | 22,633,372 | -0.82(-1.82%) |
Mar 30, 2022 | 44.61 | 44.87 | 44.46 | 44.73 | 16,475,810 | -0.08(-0.19%) |
Mar 29, 2022 | 45.00 | 45.20 | 44.44 | 44.81 | 21,814,854 | +0.23(+0.53%) |
Mar 28, 2022 | 44.23 | 44.60 | 43.83 | 44.58 | 20,221,210 | +0.38(+0.85%) |
Mar 25, 2022 | 44.13 | 44.42 | 43.94 | 44.20 | 16,009,569 | +0.31(+0.71%) |
Mar 24, 2022 | 43.97 | 44.10 | 43.54 | 43.89 | 14,261,141 | +0.26(+0.60%) |
Mar 23, 2022 | 44.22 | 44.41 | 43.63 | 43.63 | 17,302,254 | -0.66(-1.48%) |
Mar 22, 2022 | 44.21 | 44.55 | 44.05 | 44.29 | 16,512,867 | +0.52(+1.18%) |
Mar 21, 2022 | 43.98 | 44.20 | 43.32 | 43.77 | 19,068,454 | -0.22(-0.51%) |
Mar 18, 2022 | 43.43 | 44.05 | 43.08 | 43.99 | 37,516,608 | +0.40(+0.92%) |
Mar 17, 2022 | 43.35 | 43.61 | 42.62 | 43.59 | 18,078,834 | +0.23(+0.54%) |
Mar 16, 2022 | 42.79 | 43.46 | 42.22 | 43.36 | 21,451,594 | +0.65(+1.52%) |
Mar 15, 2022 | 42.73 | 42.91 | 42.31 | 42.71 | 24,336,516 | +0.53(+1.27%) |
Mar 14, 2022 | 42.54 | 42.92 | 42.06 | 42.18 | 18,727,026 | -0.05(-0.11%) |
Mar 11, 2022 | 43.10 | 43.38 | 42.16 | 42.22 | 20,882,404 | -0.35(-0.82%) |
Mar 10, 2022 | 42.76 | 42.98 | 42.15 | 42.57 | 19,383,420 | -0.68(-1.58%) |
Mar 09, 2022 | 43.87 | 44.21 | 43.12 | 43.25 | 21,444,484 | -0.01(-0.02%) |
Mar 08, 2022 | 43.46 | 44.36 | 43.22 | 43.26 | 26,220,798 | -0.16(-0.37%) |
Mar 07, 2022 | 44.08 | 44.46 | 43.05 | 43.42 | 32,755,366 | -0.85(-1.93%) |
Mar 04, 2022 | 43.99 | 44.45 | 43.52 | 44.28 | 22,785,752 | +0.08(+0.19%) |
Mar 03, 2022 | 43.96 | 44.68 | 43.80 | 44.19 | 24,660,958 | +0.69(+1.60%) |
Mar 02, 2022 | 43.84 | 44.17 | 43.38 | 43.50 | 27,689,548 | -0.01(-0.02%) |
Mar 01, 2022 | 43.27 | 44.03 | 42.96 | 43.51 | 23,290,134 | -0.35(-0.79%) |
Feb 28, 2022 | 43.57 | 44.20 | 43.23 | 43.85 | 31,799,890 | -0.29(-0.66%) |
Feb 25, 2022 | 43.32 | 44.51 | 43.66 | 44.15 | 32,458,992 | +0.99(+2.30%) |
Feb 24, 2022 | 41.71 | 43.20 | 41.65 | 43.15 | 31,789,716 | +0.83(+1.95%) |
Feb 23, 2022 | 43.91 | 44.08 | 42.02 | 42.33 | 38,718,984 | -1.70(-3.86%) |
Feb 22, 2022 | 44.08 | 44.52 | 43.72 | 44.02 | 23,069,018 | +0.28(+0.64%) |
Feb 18, 2022 | 43.74 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 44.68 | 44.70 | 43.77 | 43.86 | 21,934,654 | -1.24(-2.74%) |
Feb 16, 2022 | 44.94 | 45.26 | 44.69 | 45.10 | 15,835,883 | +0.04(+0.08%) |
Feb 15, 2022 | 44.75 | 45.31 | 44.73 | 45.06 | 22,485,060 | +0.61(+1.37%) |
Feb 14, 2022 | 45.11 | 45.38 | 44.15 | 44.45 | 25,986,672 | -0.65(-1.45%) |
Feb 11, 2022 | 45.71 | 46.26 | 44.54 | 45.11 | 28,056,026 | -0.77(-1.69%) |
Feb 10, 2022 | 45.91 | 46.53 | 45.72 | 45.88 | 23,012,534 | -0.80(-1.71%) |
Feb 09, 2022 | 46.42 | 46.70 | 46.19 | 46.68 | 20,406,756 | +0.53(+1.14%) |
Feb 08, 2022 | 46.03 | 46.46 | 45.79 | 46.15 | 19,154,804 | +0.33(+0.72%) |
Feb 07, 2022 | 46.38 | 46.45 | 45.68 | 45.82 | 20,289,276 | -0.44(-0.95%) |
Feb 04, 2022 | 46.11 | 46.59 | 45.69 | 46.26 | 24,740,482 | -0.29(-0.62%) |
Feb 03, 2022 | 47.31 | 46.51 | 46.56 | 30,299,116 | -0.33(-0.70%) | |
Feb 02, 2022 | 46.84 | 47.13 | 46.29 | 46.88 | 21,616,842 | +0.05(+0.10%) |