Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.12 | 38.72 | 37.11 | 37.23 | 17,071,740 | -0.83(-2.17%) |
Apr 28, 2022 | 38.65 | 38.90 | 36.64 | 38.06 | 23,208,720 | +0.09(+0.23%) |
Apr 27, 2022 | 37.61 | 38.81 | 37.03 | 37.97 | 20,186,164 | +0.61(+1.63%) |
Apr 26, 2022 | 38.52 | 38.75 | 37.21 | 37.36 | 22,052,816 | -1.75(-4.47%) |
Apr 25, 2022 | 38.65 | 39.28 | 37.98 | 39.11 | 19,041,326 | -0.02(-0.05%) |
Apr 22, 2022 | 39.74 | 40.01 | 39.07 | 39.13 | 18,040,520 | -0.85(-2.14%) |
Apr 21, 2022 | 42.00 | 42.23 | 39.84 | 39.98 | 12,770,175 | -0.99(-2.42%) |
Apr 20, 2022 | 41.50 | 42.47 | 40.95 | 40.98 | 13,222,225 | -0.35(-0.86%) |
Apr 19, 2022 | 40.08 | 41.44 | 40.08 | 41.33 | 14,103,307 | +1.42(+3.57%) |
Apr 18, 2022 | 39.41 | 40.20 | 39.24 | 39.90 | 11,996,777 | +0.49(+1.25%) |
Apr 14, 2022 | 39.43 | 40.05 | 39.37 | 39.41 | 13,557,775 | -0.09(-0.22%) |
Apr 13, 2022 | 38.91 | 39.73 | 38.84 | 39.50 | 11,095,301 | +0.18(+0.45%) |
Apr 12, 2022 | 39.88 | 40.05 | 38.93 | 39.33 | 17,524,474 | -0.28(-0.72%) |
Apr 11, 2022 | 38.12 | 40.60 | 38.00 | 39.61 | 25,465,274 | +0.96(+2.49%) |
Apr 08, 2022 | 37.67 | 39.33 | 37.49 | 38.65 | 22,488,398 | +0.62(+1.63%) |
Apr 07, 2022 | 38.59 | 38.82 | 36.93 | 38.03 | 28,807,014 | -0.77(-1.97%) |
Apr 06, 2022 | 40.06 | 40.59 | 38.78 | 38.79 | 29,767,826 | -1.89(-4.64%) |
Apr 05, 2022 | 42.19 | 42.39 | 40.58 | 40.68 | 20,201,660 | -1.73(-4.08%) |
Apr 04, 2022 | 42.50 | 42.64 | 41.77 | 42.41 | 12,825,468 | +0.22(+0.51%) |
Apr 01, 2022 | 43.37 | 43.66 | 41.65 | 42.19 | 17,096,730 | -0.77(-1.78%) |
Mar 31, 2022 | 44.04 | 44.10 | 42.96 | 42.96 | 17,645,104 | -1.45(-3.27%) |
Mar 30, 2022 | 44.83 | 45.21 | 44.24 | 44.41 | 13,049,045 | -1.02(-2.25%) |
Mar 29, 2022 | 44.60 | 45.91 | 44.43 | 45.43 | 17,085,752 | +2.00(+4.61%) |
Mar 28, 2022 | 43.12 | 43.46 | 42.51 | 43.43 | 12,394,733 | +0.56(+1.31%) |
Mar 25, 2022 | 43.49 | 43.52 | 42.62 | 42.87 | 10,549,554 | -0.69(-1.58%) |
Mar 24, 2022 | 43.26 | 44.06 | 43.17 | 43.56 | 11,307,762 | +0.56(+1.30%) |
Mar 23, 2022 | 43.21 | 43.73 | 42.99 | 43.00 | 15,411,382 | -0.77(-1.75%) |
Mar 22, 2022 | 43.45 | 44.46 | 43.30 | 43.76 | 14,982,316 | +0.93(+2.18%) |
Mar 21, 2022 | 43.49 | 43.87 | 42.45 | 42.83 | 18,224,110 | -1.19(-2.70%) |
Mar 18, 2022 | 42.46 | 44.24 | 42.39 | 44.02 | 20,195,024 | +1.14(+2.66%) |
Mar 17, 2022 | 42.15 | 43.05 | 41.84 | 42.88 | 14,158,466 | -0.19(-0.43%) |
Mar 16, 2022 | 42.23 | 43.38 | 41.61 | 43.07 | 17,322,042 | +1.69(+4.08%) |
Mar 15, 2022 | 40.10 | 41.50 | 40.07 | 41.38 | 16,341,015 | +1.28(+3.18%) |
Mar 14, 2022 | 40.99 | 41.67 | 39.65 | 40.10 | 19,255,264 | -0.67(-1.64%) |
Mar 11, 2022 | 41.33 | 41.58 | 40.74 | 40.77 | 13,865,773 | -0.33(-0.81%) |
Mar 10, 2022 | 40.66 | 40.13 | 41.10 | 18,305,790 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.51 | 42.09 | 41.05 | 41.53 | 21,686,888 | +2.04(+5.17%) |
Mar 08, 2022 | 40.11 | 41.55 | 39.24 | 39.48 | 24,577,736 | +0.36(+0.93%) |
Mar 07, 2022 | 41.53 | 41.68 | 39.04 | 39.12 | 26,398,940 | -2.52(-6.06%) |
Mar 04, 2022 | 43.24 | 43.37 | 41.24 | 41.64 | 27,331,604 | -2.46(-5.57%) |
Mar 03, 2022 | 45.38 | 45.91 | 43.81 | 44.10 | 19,332,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.88 | 45.77 | 43.76 | 45.49 | 19,328,272 | +1.77(+4.04%) |
Mar 01, 2022 | 45.20 | 45.34 | 43.37 | 43.73 | 21,907,488 | -2.16(-4.71%) |
Feb 28, 2022 | 45.41 | 46.28 | 45.02 | 45.89 | 18,549,906 | -0.70(-1.50%) |
Feb 25, 2022 | 45.52 | 46.63 | 45.57 | 46.58 | 13,709,871 | +1.06(+2.33%) |
Feb 24, 2022 | 43.36 | 45.58 | 43.13 | 45.52 | 21,376,064 | -0.03(-0.06%) |
Feb 23, 2022 | 46.42 | 47.43 | 45.43 | 45.55 | 13,889,814 | -0.38(-0.83%) |
Feb 22, 2022 | 46.93 | 47.08 | 45.33 | 45.94 | 20,059,466 | -1.80(-3.77%) |
Feb 18, 2022 | 47.73 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.92 | 48.96 | 47.79 | 47.95 | 13,724,456 | -1.58(-3.19%) |
Feb 16, 2022 | 48.55 | 49.66 | 48.38 | 49.53 | 14,111,156 | +0.75(+1.53%) |
Feb 15, 2022 | 48.48 | 49.02 | 48.06 | 48.78 | 15,515,605 | +1.25(+2.62%) |
Feb 14, 2022 | 48.00 | 48.31 | 47.14 | 47.54 | 17,853,102 | -0.42(-0.88%) |
Feb 11, 2022 | 49.74 | 50.06 | 47.67 | 47.96 | 20,550,784 | -1.48(-3.00%) |
Feb 10, 2022 | 48.84 | 50.86 | 48.71 | 49.44 | 17,321,282 | -0.37(-0.75%) |
Feb 09, 2022 | 49.41 | 50.76 | 49.26 | 49.81 | 24,725,156 | +1.24(+2.55%) |
Feb 08, 2022 | 47.87 | 48.99 | 46.73 | 48.58 | 39,319,608 | -1.23(-2.47%) |
Feb 07, 2022 | 50.57 | 51.07 | 49.62 | 49.80 | 18,402,332 | -0.57(-1.13%) |
Feb 04, 2022 | 50.70 | 50.92 | 49.61 | 50.37 | 23,209,360 | -1.79(-3.43%) |
Feb 03, 2022 | 51.66 | 52.16 | 24,174,134 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.94 | 54.56 | 50.76 | 52.54 | 34,981,796 | -0.56(-1.05%) |