Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.11 | 38.71 | 37.10 | 37.23 | 17,073,504 | -0.82(-2.17%) |
Apr 28, 2022 | 38.64 | 38.90 | 36.64 | 38.05 | 23,211,118 | +0.09(+0.23%) |
Apr 27, 2022 | 37.60 | 38.81 | 37.02 | 37.97 | 20,188,250 | +0.61(+1.63%) |
Apr 26, 2022 | 38.52 | 38.74 | 37.20 | 37.36 | 22,055,096 | -1.75(-4.47%) |
Apr 25, 2022 | 38.64 | 39.27 | 37.98 | 39.10 | 19,043,294 | -0.02(-0.05%) |
Apr 22, 2022 | 39.73 | 40.01 | 39.07 | 39.12 | 18,042,384 | -0.85(-2.14%) |
Apr 21, 2022 | 41.99 | 42.23 | 39.83 | 39.98 | 12,771,495 | -0.99(-2.42%) |
Apr 20, 2022 | 41.49 | 42.46 | 40.94 | 40.97 | 13,223,592 | -0.35(-0.86%) |
Apr 19, 2022 | 40.08 | 41.43 | 40.08 | 41.32 | 14,104,765 | +1.42(+3.57%) |
Apr 18, 2022 | 39.41 | 40.20 | 39.23 | 39.90 | 11,998,017 | +0.49(+1.25%) |
Apr 14, 2022 | 39.43 | 40.05 | 39.37 | 39.41 | 13,559,177 | -0.09(-0.22%) |
Apr 13, 2022 | 38.91 | 39.72 | 38.83 | 39.50 | 11,096,448 | +0.18(+0.45%) |
Apr 12, 2022 | 39.88 | 40.05 | 38.93 | 39.32 | 17,526,286 | -0.28(-0.72%) |
Apr 11, 2022 | 38.11 | 40.59 | 38.00 | 39.61 | 25,467,906 | +0.96(+2.49%) |
Apr 08, 2022 | 37.66 | 39.33 | 37.48 | 38.64 | 22,490,724 | +0.62(+1.63%) |
Apr 07, 2022 | 38.58 | 38.82 | 36.92 | 38.02 | 28,809,992 | -0.77(-1.97%) |
Apr 06, 2022 | 40.06 | 40.59 | 38.77 | 38.79 | 29,770,902 | -1.89(-4.64%) |
Apr 05, 2022 | 42.19 | 42.38 | 40.58 | 40.68 | 20,203,748 | -1.73(-4.08%) |
Apr 04, 2022 | 42.49 | 42.64 | 41.77 | 42.40 | 12,826,793 | +0.22(+0.51%) |
Apr 01, 2022 | 43.37 | 43.65 | 41.65 | 42.19 | 17,098,498 | -0.77(-1.78%) |
Mar 31, 2022 | 44.03 | 44.09 | 42.95 | 42.95 | 17,646,928 | -1.45(-3.27%) |
Mar 30, 2022 | 44.82 | 45.20 | 44.23 | 44.41 | 13,050,394 | -1.02(-2.25%) |
Mar 29, 2022 | 44.59 | 45.90 | 44.43 | 45.43 | 17,087,518 | +2.00(+4.61%) |
Mar 28, 2022 | 43.11 | 43.46 | 42.50 | 43.43 | 12,396,014 | +0.56(+1.31%) |
Mar 25, 2022 | 43.48 | 43.51 | 42.62 | 42.87 | 10,550,644 | -0.69(-1.58%) |
Mar 24, 2022 | 43.26 | 44.05 | 43.16 | 43.55 | 11,308,931 | +0.56(+1.30%) |
Mar 23, 2022 | 43.21 | 43.72 | 42.98 | 42.99 | 15,412,975 | -0.77(-1.75%) |
Mar 22, 2022 | 43.45 | 44.46 | 43.30 | 43.76 | 14,983,865 | +0.93(+2.18%) |
Mar 21, 2022 | 43.48 | 43.87 | 42.44 | 42.83 | 18,225,992 | -1.19(-2.70%) |
Mar 18, 2022 | 42.45 | 44.23 | 42.38 | 44.02 | 20,197,112 | +1.14(+2.66%) |
Mar 17, 2022 | 42.15 | 43.04 | 41.84 | 42.88 | 14,159,930 | -0.19(-0.43%) |
Mar 16, 2022 | 42.23 | 43.38 | 41.61 | 43.06 | 17,323,832 | +1.69(+4.08%) |
Mar 15, 2022 | 40.10 | 41.49 | 40.07 | 41.37 | 16,342,704 | +1.28(+3.18%) |
Mar 14, 2022 | 40.99 | 41.67 | 39.65 | 40.10 | 19,257,254 | -0.67(-1.64%) |
Mar 11, 2022 | 41.32 | 41.58 | 40.74 | 40.76 | 13,867,207 | -0.33(-0.81%) |
Mar 10, 2022 | 40.66 | 40.12 | 41.10 | 18,307,682 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.50 | 42.09 | 41.05 | 41.52 | 21,689,130 | +2.04(+5.17%) |
Mar 08, 2022 | 40.11 | 41.55 | 39.24 | 39.48 | 24,580,276 | +0.36(+0.93%) |
Mar 07, 2022 | 41.53 | 41.68 | 39.04 | 39.11 | 26,401,668 | -2.52(-6.06%) |
Mar 04, 2022 | 43.24 | 43.37 | 41.24 | 41.64 | 27,334,430 | -2.46(-5.57%) |
Mar 03, 2022 | 45.38 | 45.90 | 43.80 | 44.09 | 19,334,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.88 | 45.76 | 43.76 | 45.49 | 19,330,268 | +1.77(+4.04%) |
Mar 01, 2022 | 45.19 | 45.33 | 43.36 | 43.72 | 21,909,754 | -2.16(-4.71%) |
Feb 28, 2022 | 45.41 | 46.27 | 45.02 | 45.88 | 18,551,824 | -0.70(-1.50%) |
Feb 25, 2022 | 45.52 | 46.62 | 45.57 | 46.58 | 13,711,288 | +1.06(+2.33%) |
Feb 24, 2022 | 43.36 | 45.57 | 43.12 | 45.52 | 21,378,274 | -0.03(-0.06%) |
Feb 23, 2022 | 46.41 | 47.43 | 45.43 | 45.55 | 13,891,249 | -0.38(-0.83%) |
Feb 22, 2022 | 46.92 | 47.08 | 45.33 | 45.93 | 20,061,540 | -1.80(-3.77%) |
Feb 18, 2022 | 47.73 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.92 | 48.95 | 47.79 | 47.94 | 13,725,875 | -1.58(-3.19%) |
Feb 16, 2022 | 48.54 | 49.66 | 48.38 | 49.52 | 14,112,614 | +0.75(+1.53%) |
Feb 15, 2022 | 48.47 | 49.01 | 48.05 | 48.78 | 15,517,209 | +1.25(+2.62%) |
Feb 14, 2022 | 47.99 | 48.31 | 47.14 | 47.53 | 17,854,946 | -0.42(-0.88%) |
Feb 11, 2022 | 49.73 | 50.05 | 47.67 | 47.95 | 20,552,908 | -1.48(-3.00%) |
Feb 10, 2022 | 48.84 | 50.86 | 48.71 | 49.44 | 17,323,072 | -0.37(-0.75%) |
Feb 09, 2022 | 49.41 | 50.75 | 49.26 | 49.81 | 24,727,712 | +1.24(+2.55%) |
Feb 08, 2022 | 47.86 | 48.98 | 46.73 | 48.57 | 39,323,672 | -1.23(-2.47%) |
Feb 07, 2022 | 50.57 | 51.07 | 49.61 | 49.80 | 18,404,234 | -0.57(-1.13%) |
Feb 04, 2022 | 50.69 | 50.92 | 49.61 | 50.37 | 23,211,760 | -1.79(-3.43%) |
Feb 03, 2022 | 51.66 | 52.16 | 24,176,632 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.93 | 54.55 | 50.75 | 52.54 | 34,985,412 | -0.56(-1.05%) |