Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.59 | 42.69 | 42.27 | 42.33 | 4,716,821 | -0.43(-1.01%) |
Apr 28, 2022 | 42.24 | 42.85 | 42.17 | 42.76 | 5,462,844 | +0.28(+0.66%) |
Apr 27, 2022 | 42.22 | 42.87 | 42.00 | 42.48 | 6,388,996 | +0.98(+2.37%) |
Apr 26, 2022 | 42.01 | 42.23 | 41.47 | 41.50 | 5,064,267 | -0.70(-1.66%) |
Apr 25, 2022 | 41.62 | 42.25 | 41.52 | 42.20 | 4,545,660 | +0.25(+0.60%) |
Apr 22, 2022 | 42.27 | 42.41 | 41.91 | 41.95 | 4,755,889 | -0.77(-1.79%) |
Apr 21, 2022 | 42.78 | 42.98 | 42.53 | 42.72 | 6,008,498 | -0.14(-0.33%) |
Apr 20, 2022 | 42.77 | 43.03 | 42.56 | 42.86 | 4,874,463 | -0.05(-0.11%) |
Apr 19, 2022 | 42.97 | 43.24 | 42.85 | 42.91 | 3,407,118 | -0.29(-0.67%) |
Apr 18, 2022 | 43.11 | 43.46 | 43.06 | 43.19 | 2,600,913 | -0.11(-0.26%) |
Apr 14, 2022 | 43.62 | 43.70 | 43.25 | 43.31 | 3,992,188 | -0.50(-1.13%) |
Apr 13, 2022 | 43.63 | 43.83 | 43.21 | 43.80 | 5,085,359 | +0.30(+0.69%) |
Apr 12, 2022 | 43.74 | 43.76 | 43.34 | 43.50 | 6,316,105 | +0.05(+0.11%) |
Apr 11, 2022 | 43.82 | 43.91 | 43.36 | 43.46 | 5,469,276 | -0.15(-0.34%) |
Apr 08, 2022 | 43.28 | 43.70 | 43.23 | 43.61 | 4,153,622 | +0.38(+0.89%) |
Apr 07, 2022 | 42.49 | 43.29 | 42.44 | 43.22 | 6,861,570 | +0.48(+1.12%) |
Apr 06, 2022 | 42.05 | 42.76 | 41.86 | 42.75 | 5,764,044 | +1.08(+2.58%) |
Apr 05, 2022 | 41.39 | 42.14 | 41.34 | 41.67 | 5,225,891 | +0.77(+1.87%) |
Apr 04, 2022 | 40.86 | 40.93 | 40.67 | 40.90 | 3,671,549 | -0.13(-0.32%) |
Apr 01, 2022 | 40.73 | 41.06 | 40.63 | 41.04 | 4,339,667 | +0.31(+0.76%) |
Mar 31, 2022 | 41.07 | 41.11 | 40.67 | 40.73 | 3,328,627 | -0.13(-0.32%) |
Mar 30, 2022 | 40.74 | 41.16 | 40.64 | 40.86 | 5,512,932 | +0.38(+0.95%) |
Mar 29, 2022 | 41.05 | 41.13 | 40.26 | 40.47 | 5,021,285 | -0.07(-0.18%) |
Mar 28, 2022 | 40.60 | 40.67 | 40.38 | 40.55 | 3,224,431 | +0.08(+0.21%) |
Mar 25, 2022 | 40.35 | 40.67 | 40.35 | 40.46 | 10,282,745 | -0.02(-0.05%) |
Mar 24, 2022 | 40.41 | 40.67 | 40.27 | 40.48 | 3,348,543 | +0.36(+0.91%) |
Mar 23, 2022 | 40.26 | 40.47 | 40.12 | 40.12 | 3,053,254 | -0.30(-0.74%) |
Mar 22, 2022 | 40.69 | 40.69 | 40.27 | 40.42 | 6,130,263 | +0.36(+0.91%) |
Mar 21, 2022 | 40.29 | 40.44 | 39.97 | 40.05 | 5,058,793 | -0.17(-0.42%) |
Mar 18, 2022 | 39.89 | 40.25 | 39.83 | 40.22 | 4,458,717 | -0.03(-0.07%) |
Mar 17, 2022 | 39.38 | 40.53 | 39.38 | 40.25 | 4,872,924 | +0.89(+2.26%) |
Mar 16, 2022 | 39.15 | 39.49 | 38.87 | 39.36 | 5,179,222 | +0.37(+0.96%) |
Mar 15, 2022 | 38.56 | 39.06 | 38.38 | 38.99 | 4,522,818 | +0.87(+2.28%) |
Mar 14, 2022 | 38.35 | 38.85 | 38.11 | 38.12 | 4,913,301 | +0.20(+0.52%) |
Mar 11, 2022 | 38.19 | 38.45 | 37.90 | 37.92 | 5,012,854 | -0.25(-0.66%) |
Mar 10, 2022 | 38.07 | 37.81 | 38.17 | 5,196,747 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.35 | 38.85 | 38.16 | 38.65 | 11,723,552 | +1.27(+3.40%) |
Mar 08, 2022 | 37.28 | 37.95 | 37.04 | 37.38 | 7,362,815 | +0.49(+1.32%) |
Mar 07, 2022 | 37.10 | 37.28 | 36.66 | 36.89 | 6,122,312 | -0.67(-1.79%) |
Mar 04, 2022 | 37.39 | 37.76 | 37.25 | 37.57 | 8,525,721 | -1.19(-3.06%) |
Mar 03, 2022 | 38.98 | 39.15 | 38.51 | 38.75 | 8,035,027 | -0.54(-1.38%) |
Mar 02, 2022 | 38.77 | 39.46 | 38.72 | 39.30 | 4,721,953 | +0.45(+1.16%) |
Mar 01, 2022 | 39.20 | 39.52 | 38.73 | 38.85 | 4,980,179 | -0.29(-0.74%) |
Feb 28, 2022 | 39.20 | 39.36 | 38.70 | 39.14 | 5,918,872 | -0.77(-1.92%) |
Feb 25, 2022 | 39.30 | 40.04 | 39.70 | 39.90 | 4,677,918 | +1.39(+3.62%) |
Feb 24, 2022 | 38.64 | 38.89 | 37.93 | 38.51 | 6,856,101 | -1.24(-3.12%) |
Feb 23, 2022 | 40.10 | 40.13 | 39.68 | 39.75 | 4,055,876 | +0.40(+1.01%) |
Feb 22, 2022 | 39.31 | 39.61 | 39.13 | 39.35 | 9,592,801 | -0.32(-0.81%) |
Feb 18, 2022 | 39.68 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.05 | 40.15 | 39.70 | 39.94 | 2,769,053 | -0.06(-0.16%) |
Feb 16, 2022 | 39.92 | 40.08 | 39.79 | 40.00 | 3,977,251 | -0.21(-0.53%) |
Feb 15, 2022 | 39.83 | 40.37 | 39.82 | 40.21 | 6,045,251 | +0.69(+1.75%) |
Feb 14, 2022 | 40.60 | 40.62 | 39.34 | 39.52 | 8,775,607 | -1.32(-3.23%) |
Feb 11, 2022 | 40.90 | 41.19 | 40.80 | 40.84 | 3,417,170 | -0.13(-0.31%) |
Feb 10, 2022 | 41.22 | 41.95 | 40.87 | 40.97 | 8,234,730 | +0.17(+0.41%) |
Feb 09, 2022 | 41.16 | 41.39 | 40.74 | 40.80 | 4,216,941 | -0.88(-2.12%) |
Feb 08, 2022 | 41.75 | 41.75 | 41.36 | 41.69 | 7,479,478 | +0.21(+0.51%) |
Feb 07, 2022 | 41.27 | 41.56 | 41.24 | 41.48 | 3,631,239 | +0.18(+0.42%) |
Feb 04, 2022 | 41.42 | 41.65 | 41.28 | 41.30 | 7,296,791 | -0.11(-0.27%) |
Feb 03, 2022 | 41.78 | 41.41 | 41.41 | 5,363,647 | -0.72(-1.71%) | |
Feb 02, 2022 | 41.53 | 42.18 | 41.46 | 42.13 | 4,239,727 | +0.47(+1.13%) |