Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.84 | 43.93 | 43.34 | 43.38 | 3,963,668 | +0.09(+0.22%) |
Apr 28, 2022 | 42.28 | 43.37 | 42.02 | 43.29 | 5,564,112 | +1.24(+2.94%) |
Apr 27, 2022 | 42.08 | 42.51 | 41.84 | 42.05 | 7,850,860 | -0.77(-1.80%) |
Apr 26, 2022 | 43.53 | 43.68 | 42.79 | 42.82 | 5,450,688 | -0.68(-1.57%) |
Apr 25, 2022 | 43.26 | 43.66 | 42.89 | 43.51 | 4,599,220 | +0.92(+2.16%) |
Apr 22, 2022 | 43.01 | 43.11 | 42.57 | 42.59 | 4,241,376 | -0.12(-0.29%) |
Apr 21, 2022 | 42.92 | 43.13 | 42.67 | 42.71 | 3,340,839 | +0.11(+0.26%) |
Apr 20, 2022 | 42.21 | 42.70 | 42.14 | 42.60 | 5,125,994 | +0.59(+1.41%) |
Apr 19, 2022 | 41.28 | 42.01 | 41.23 | 42.01 | 5,434,413 | +0.53(+1.29%) |
Apr 18, 2022 | 41.99 | 41.99 | 41.42 | 41.47 | 3,138,064 | -0.41(-0.99%) |
Apr 14, 2022 | 42.10 | 42.20 | 41.87 | 41.88 | 2,988,104 | -0.33(-0.78%) |
Apr 13, 2022 | 41.71 | 42.30 | 41.69 | 42.21 | 3,448,638 | +0.48(+1.15%) |
Apr 12, 2022 | 42.15 | 42.25 | 41.69 | 41.73 | 4,756,479 | -0.81(-1.90%) |
Apr 11, 2022 | 42.50 | 42.85 | 42.48 | 42.54 | 4,429,208 | -0.44(-1.03%) |
Apr 08, 2022 | 42.95 | 43.38 | 42.93 | 42.98 | 4,149,525 | -0.27(-0.63%) |
Apr 07, 2022 | 42.85 | 43.34 | 42.80 | 43.25 | 2,604,792 | +0.20(+0.46%) |
Apr 06, 2022 | 42.94 | 43.28 | 42.71 | 43.06 | 4,612,045 | -0.23(-0.54%) |
Apr 05, 2022 | 43.37 | 43.69 | 43.22 | 43.29 | 2,987,866 | -0.37(-0.84%) |
Apr 04, 2022 | 43.17 | 43.70 | 43.06 | 43.66 | 4,393,497 | -0.05(-0.11%) |
Apr 01, 2022 | 43.24 | 43.72 | 43.06 | 43.70 | 3,920,846 | +0.97(+2.26%) |
Mar 31, 2022 | 43.01 | 43.02 | 42.49 | 42.74 | 4,943,119 | -0.65(-1.49%) |
Mar 30, 2022 | 43.55 | 43.82 | 43.38 | 43.38 | 5,001,647 | +0.01(+0.02%) |
Mar 29, 2022 | 43.80 | 44.06 | 43.24 | 43.38 | 4,439,938 | +0.98(+2.32%) |
Mar 28, 2022 | 42.11 | 42.39 | 41.97 | 42.39 | 2,741,106 | +0.28(+0.67%) |
Mar 25, 2022 | 41.85 | 42.18 | 41.66 | 42.11 | 3,627,293 | +0.27(+0.65%) |
Mar 24, 2022 | 41.92 | 42.02 | 41.72 | 41.84 | 3,363,245 | -0.12(-0.29%) |
Mar 23, 2022 | 42.33 | 42.44 | 41.94 | 41.96 | 4,139,480 | -0.73(-1.71%) |
Mar 22, 2022 | 42.54 | 42.92 | 42.53 | 42.69 | 3,216,662 | +0.41(+0.98%) |
Mar 21, 2022 | 42.27 | 42.48 | 42.13 | 42.28 | 3,180,431 | -0.21(-0.49%) |
Mar 18, 2022 | 41.87 | 42.57 | 41.78 | 42.48 | 4,741,035 | -0.02(-0.04%) |
Mar 17, 2022 | 42.00 | 42.55 | 41.92 | 42.50 | 3,466,762 | +0.23(+0.53%) |
Mar 16, 2022 | 41.83 | 42.28 | 41.69 | 42.28 | 4,420,783 | +0.65(+1.55%) |
Mar 15, 2022 | 42.18 | 42.21 | 41.19 | 41.63 | 5,554,244 | +0.04(+0.09%) |
Mar 14, 2022 | 41.72 | 42.08 | 41.49 | 41.59 | 3,382,899 | +0.38(+0.91%) |
Mar 11, 2022 | 41.57 | 41.93 | 41.16 | 41.22 | 4,409,949 | -0.38(-0.90%) |
Mar 10, 2022 | 41.64 | 41.30 | 41.59 | 4,404,518 | -1.00(-2.36%) | |
Mar 09, 2022 | 42.20 | 43.28 | 42.02 | 42.60 | 6,474,841 | +1.60(+3.91%) |
Mar 08, 2022 | 40.97 | 41.73 | 40.43 | 40.99 | 7,830,781 | -0.16(-0.39%) |
Mar 07, 2022 | 41.20 | 41.57 | 40.56 | 41.15 | 10,655,120 | -1.69(-3.94%) |
Mar 04, 2022 | 42.72 | 42.89 | 42.20 | 42.84 | 9,528,981 | -1.89(-4.23%) |
Mar 03, 2022 | 44.82 | 45.04 | 44.45 | 44.74 | 4,892,609 | -0.91(-1.99%) |
Mar 02, 2022 | 45.25 | 45.93 | 45.19 | 45.64 | 3,340,825 | -0.07(-0.14%) |
Mar 01, 2022 | 46.58 | 46.84 | 45.58 | 45.71 | 4,030,288 | -1.43(-3.04%) |
Feb 28, 2022 | 46.90 | 47.20 | 46.76 | 47.15 | 2,957,892 | -0.26(-0.55%) |
Feb 25, 2022 | 46.11 | 47.47 | 46.83 | 47.41 | 3,448,659 | +1.40(+3.04%) |
Feb 24, 2022 | 46.02 | 46.17 | 45.34 | 46.01 | 5,128,021 | -1.93(-4.02%) |
Feb 23, 2022 | 48.53 | 48.58 | 47.76 | 47.94 | 4,893,643 | +0.23(+0.49%) |
Feb 22, 2022 | 47.61 | 47.86 | 47.49 | 47.70 | 2,262,477 | -0.88(-1.82%) |
Feb 18, 2022 | 48.59 | 0 | +0.57(+1.18%) | |||
Feb 17, 2022 | 48.08 | 48.14 | 47.75 | 48.02 | 2,673,363 | -0.18(-0.37%) |
Feb 16, 2022 | 47.96 | 48.22 | 47.90 | 48.20 | 2,143,672 | +0.36(+0.76%) |
Feb 15, 2022 | 48.00 | 48.21 | 47.76 | 47.83 | 3,325,954 | -0.10(-0.21%) |
Feb 14, 2022 | 48.44 | 48.50 | 47.50 | 47.94 | 3,051,015 | -1.05(-2.14%) |
Feb 11, 2022 | 49.03 | 49.71 | 48.89 | 48.99 | 4,482,757 | +1.40(+2.95%) |
Feb 10, 2022 | 47.59 | 48.08 | 47.25 | 47.58 | 3,992,853 | -0.85(-1.76%) |
Feb 09, 2022 | 48.45 | 48.53 | 48.01 | 48.44 | 3,188,701 | -0.15(-0.31%) |
Feb 08, 2022 | 48.67 | 48.85 | 48.43 | 48.59 | 2,693,126 | +0.05(+0.10%) |
Feb 07, 2022 | 48.23 | 48.77 | 48.21 | 48.54 | 2,893,733 | +0.79(+1.65%) |
Feb 04, 2022 | 48.00 | 48.04 | 47.64 | 47.75 | 2,535,348 | -0.35(-0.73%) |
Feb 03, 2022 | 47.89 | 48.34 | 48.10 | 2,536,540 | +0.54(+1.13%) | |
Feb 02, 2022 | 47.36 | 47.92 | 47.30 | 47.56 | 4,616,469 | +0.07(+0.14%) |