Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.94 | 43.04 | 42.62 | 42.69 | 4,677,994 | -0.43(-1.01%) |
Apr 28, 2022 | 42.59 | 43.20 | 42.52 | 43.12 | 5,417,876 | +0.28(+0.66%) |
Apr 27, 2022 | 42.57 | 43.22 | 42.35 | 42.84 | 6,336,404 | +0.99(+2.37%) |
Apr 26, 2022 | 42.36 | 42.58 | 41.82 | 41.85 | 5,022,580 | -0.71(-1.66%) |
Apr 25, 2022 | 41.97 | 42.60 | 41.86 | 42.55 | 4,508,242 | +0.25(+0.60%) |
Apr 22, 2022 | 42.62 | 42.77 | 42.26 | 42.30 | 4,716,740 | -0.77(-1.79%) |
Apr 21, 2022 | 43.14 | 43.33 | 42.88 | 43.07 | 5,959,038 | -0.14(-0.33%) |
Apr 20, 2022 | 43.13 | 43.39 | 42.91 | 43.21 | 4,834,338 | -0.05(-0.11%) |
Apr 19, 2022 | 43.33 | 43.60 | 43.20 | 43.26 | 3,379,072 | -0.29(-0.67%) |
Apr 18, 2022 | 43.47 | 43.82 | 43.42 | 43.55 | 2,579,503 | -0.11(-0.26%) |
Apr 14, 2022 | 43.99 | 44.06 | 43.61 | 43.67 | 3,959,326 | -0.50(-1.13%) |
Apr 13, 2022 | 44.00 | 44.19 | 43.57 | 44.17 | 5,043,498 | +0.30(+0.69%) |
Apr 12, 2022 | 44.10 | 44.12 | 43.70 | 43.86 | 6,264,113 | +0.05(+0.11%) |
Apr 11, 2022 | 44.19 | 44.28 | 43.72 | 43.82 | 5,424,254 | -0.15(-0.34%) |
Apr 08, 2022 | 43.64 | 44.06 | 43.59 | 43.97 | 4,119,431 | +0.39(+0.89%) |
Apr 07, 2022 | 42.85 | 43.65 | 42.79 | 43.58 | 6,805,088 | +0.48(+1.12%) |
Apr 06, 2022 | 42.40 | 43.12 | 42.21 | 43.10 | 5,716,596 | +1.08(+2.58%) |
Apr 05, 2022 | 41.73 | 42.49 | 41.69 | 42.02 | 5,182,873 | +0.77(+1.87%) |
Apr 04, 2022 | 41.20 | 41.27 | 41.01 | 41.24 | 3,641,326 | -0.13(-0.32%) |
Apr 01, 2022 | 41.06 | 41.40 | 40.97 | 41.38 | 4,303,944 | +0.31(+0.76%) |
Mar 31, 2022 | 41.41 | 41.45 | 41.01 | 41.06 | 3,301,227 | -0.13(-0.32%) |
Mar 30, 2022 | 41.07 | 41.50 | 40.98 | 41.20 | 5,467,552 | +0.39(+0.95%) |
Mar 29, 2022 | 41.39 | 41.47 | 40.59 | 40.81 | 4,979,952 | -0.08(-0.18%) |
Mar 28, 2022 | 40.93 | 41.01 | 40.71 | 40.89 | 3,197,889 | +0.08(+0.21%) |
Mar 25, 2022 | 40.69 | 41.00 | 40.68 | 40.80 | 10,198,101 | -0.02(-0.05%) |
Mar 24, 2022 | 40.74 | 41.01 | 40.60 | 40.82 | 3,320,979 | +0.37(+0.91%) |
Mar 23, 2022 | 40.59 | 40.81 | 40.45 | 40.45 | 3,028,121 | -0.30(-0.74%) |
Mar 22, 2022 | 41.03 | 41.03 | 40.61 | 40.75 | 6,079,801 | +0.37(+0.91%) |
Mar 21, 2022 | 40.62 | 40.78 | 40.30 | 40.39 | 5,017,151 | -0.17(-0.42%) |
Mar 18, 2022 | 40.23 | 40.59 | 40.16 | 40.56 | 4,422,015 | -0.03(-0.07%) |
Mar 17, 2022 | 39.71 | 40.87 | 39.71 | 40.58 | 4,832,812 | +0.90(+2.26%) |
Mar 16, 2022 | 39.47 | 39.82 | 39.19 | 39.69 | 5,136,589 | +0.38(+0.96%) |
Mar 15, 2022 | 38.88 | 39.38 | 38.70 | 39.31 | 4,485,587 | +0.88(+2.28%) |
Mar 14, 2022 | 38.67 | 39.18 | 38.43 | 38.43 | 4,872,857 | +0.20(+0.52%) |
Mar 11, 2022 | 38.51 | 38.77 | 38.22 | 38.24 | 4,971,590 | -0.25(-0.66%) |
Mar 10, 2022 | 38.39 | 38.12 | 38.49 | 5,153,969 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.67 | 39.17 | 38.48 | 38.97 | 11,627,047 | +1.28(+3.40%) |
Mar 08, 2022 | 37.59 | 38.26 | 37.35 | 37.69 | 7,302,207 | +0.49(+1.32%) |
Mar 07, 2022 | 37.41 | 37.59 | 36.97 | 37.20 | 6,071,915 | -0.68(-1.79%) |
Mar 04, 2022 | 37.70 | 38.07 | 37.56 | 37.88 | 8,455,540 | -1.20(-3.06%) |
Mar 03, 2022 | 39.30 | 39.48 | 38.83 | 39.08 | 7,968,885 | -0.55(-1.38%) |
Mar 02, 2022 | 39.09 | 39.78 | 39.04 | 39.62 | 4,683,084 | +0.45(+1.16%) |
Mar 01, 2022 | 39.53 | 39.85 | 39.05 | 39.17 | 4,939,184 | -0.29(-0.74%) |
Feb 28, 2022 | 39.53 | 39.69 | 39.02 | 39.46 | 5,870,150 | -0.77(-1.92%) |
Feb 25, 2022 | 39.62 | 40.38 | 40.03 | 40.24 | 4,639,411 | +1.40(+3.62%) |
Feb 24, 2022 | 38.96 | 39.22 | 38.24 | 38.83 | 6,799,664 | -1.25(-3.12%) |
Feb 23, 2022 | 40.43 | 40.46 | 40.01 | 40.08 | 4,022,490 | +0.40(+1.01%) |
Feb 22, 2022 | 39.63 | 39.94 | 39.46 | 39.68 | 9,513,837 | -0.33(-0.81%) |
Feb 18, 2022 | 40.01 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.38 | 40.48 | 40.03 | 40.27 | 2,746,259 | -0.07(-0.16%) |
Feb 16, 2022 | 40.25 | 40.42 | 40.12 | 40.33 | 3,944,512 | -0.21(-0.53%) |
Feb 15, 2022 | 40.16 | 40.70 | 40.15 | 40.55 | 5,995,489 | +0.70(+1.75%) |
Feb 14, 2022 | 40.94 | 40.95 | 39.66 | 39.85 | 8,703,370 | -1.33(-3.23%) |
Feb 11, 2022 | 41.24 | 41.54 | 41.14 | 41.18 | 3,389,041 | -0.13(-0.32%) |
Feb 10, 2022 | 41.56 | 42.30 | 41.21 | 41.31 | 8,166,945 | +0.17(+0.41%) |
Feb 09, 2022 | 41.50 | 41.74 | 41.08 | 41.14 | 4,182,229 | -0.89(-2.12%) |
Feb 08, 2022 | 42.10 | 42.10 | 41.70 | 42.03 | 7,417,910 | +0.21(+0.51%) |
Feb 07, 2022 | 41.61 | 41.91 | 41.59 | 41.82 | 3,601,348 | +0.18(+0.42%) |
Feb 04, 2022 | 41.76 | 42.00 | 41.62 | 41.64 | 7,236,726 | -0.11(-0.27%) |
Feb 03, 2022 | 42.13 | 41.75 | 41.75 | 5,319,496 | -0.73(-1.71%) | |
Feb 02, 2022 | 41.88 | 42.53 | 41.80 | 42.48 | 4,204,828 | +0.47(+1.13%) |