Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.26 | 42.25 | 39.22 | 39.38 | 17,744,480 | -1.25(-3.08%) |
Apr 28, 2022 | 40.68 | 41.24 | 39.37 | 40.63 | 15,638,790 | +0.15(+0.36%) |
Apr 27, 2022 | 40.89 | 41.67 | 40.32 | 40.49 | 23,492,594 | +1.47(+3.76%) |
Apr 26, 2022 | 40.29 | 40.62 | 38.92 | 39.02 | 19,255,358 | -1.43(-3.53%) |
Apr 25, 2022 | 38.87 | 40.87 | 38.42 | 40.45 | 32,903,262 | -0.25(-0.62%) |
Apr 22, 2022 | 43.20 | 43.31 | 39.94 | 40.70 | 34,428,456 | -2.95(-6.76%) |
Apr 21, 2022 | 47.09 | 47.38 | 43.19 | 43.65 | 32,363,688 | -4.81(-9.92%) |
Apr 20, 2022 | 48.37 | 49.06 | 47.47 | 48.46 | 13,486,635 | -0.72(-1.46%) |
Apr 19, 2022 | 48.63 | 49.45 | 48.29 | 49.18 | 10,582,240 | -0.13(-0.26%) |
Apr 18, 2022 | 48.24 | 49.86 | 47.99 | 49.31 | 14,689,029 | +1.53(+3.21%) |
Apr 14, 2022 | 48.27 | 48.97 | 47.72 | 47.77 | 12,469,708 | -0.23(-0.49%) |
Apr 13, 2022 | 47.09 | 48.03 | 46.73 | 48.01 | 12,329,603 | +1.53(+3.30%) |
Apr 12, 2022 | 47.09 | 47.75 | 46.32 | 46.47 | 12,028,328 | +0.27(+0.59%) |
Apr 11, 2022 | 47.17 | 47.32 | 46.09 | 46.20 | 9,671,785 | -1.21(-2.55%) |
Apr 08, 2022 | 47.35 | 47.78 | 46.69 | 47.41 | 9,936,904 | +0.47(+1.01%) |
Apr 07, 2022 | 46.96 | 47.37 | 45.97 | 46.94 | 11,520,947 | +0.41(+0.87%) |
Apr 06, 2022 | 47.35 | 47.47 | 45.93 | 46.53 | 14,083,449 | -1.00(-2.10%) |
Apr 05, 2022 | 49.37 | 49.92 | 47.33 | 47.53 | 14,258,296 | -1.75(-3.56%) |
Apr 04, 2022 | 50.13 | 50.13 | 48.96 | 49.28 | 12,704,438 | -0.06(-0.12%) |
Apr 01, 2022 | 48.29 | 50.19 | 48.25 | 49.34 | 17,180,304 | +1.18(+2.45%) |
Mar 31, 2022 | 48.97 | 49.63 | 48.16 | 48.16 | 11,318,025 | -1.01(-2.05%) |
Mar 30, 2022 | 49.00 | 49.79 | 48.55 | 49.16 | 11,557,115 | +0.67(+1.38%) |
Mar 29, 2022 | 47.47 | 48.49 | 46.12 | 48.49 | 16,247,020 | -0.17(-0.36%) |
Mar 28, 2022 | 49.49 | 49.49 | 47.39 | 48.67 | 14,654,649 | -1.61(-3.20%) |
Mar 25, 2022 | 49.47 | 50.33 | 49.30 | 50.28 | 11,909,613 | +0.46(+0.93%) |
Mar 24, 2022 | 48.54 | 50.29 | 48.47 | 49.81 | 18,612,310 | +1.59(+3.29%) |
Mar 23, 2022 | 48.42 | 48.81 | 48.10 | 48.22 | 11,742,627 | -0.05(-0.10%) |
Mar 22, 2022 | 48.35 | 49.16 | 47.15 | 48.27 | 16,080,293 | +0.34(+0.71%) |
Mar 21, 2022 | 46.81 | 48.40 | 46.81 | 47.93 | 15,829,627 | +1.38(+2.97%) |
Mar 18, 2022 | 46.79 | 47.89 | 46.45 | 46.55 | 28,397,866 | -0.49(-1.05%) |
Mar 17, 2022 | 45.52 | 47.25 | 45.27 | 47.04 | 18,745,538 | +2.10(+4.67%) |
Mar 16, 2022 | 43.82 | 45.28 | 43.52 | 44.94 | 21,133,446 | +2.07(+4.83%) |
Mar 15, 2022 | 41.96 | 43.04 | 41.63 | 42.87 | 19,168,548 | -0.23(-0.54%) |
Mar 14, 2022 | 44.69 | 44.75 | 42.73 | 43.10 | 21,701,102 | -2.33(-5.14%) |
Mar 11, 2022 | 45.63 | 46.25 | 45.12 | 45.43 | 14,802,834 | -0.76(-1.63%) |
Mar 10, 2022 | 46.13 | 46.32 | 44.87 | 46.19 | 17,228,840 | +0.70(+1.53%) |
Mar 09, 2022 | 44.21 | 46.04 | 43.47 | 45.49 | 24,163,120 | +0.31(+0.69%) |
Mar 08, 2022 | 44.92 | 46.69 | 44.62 | 45.18 | 24,728,778 | -0.46(-1.02%) |
Mar 07, 2022 | 47.34 | 47.81 | 45.22 | 45.65 | 28,094,392 | -2.87(-5.91%) |
Mar 04, 2022 | 47.50 | 48.85 | 47.09 | 48.51 | 26,358,636 | +0.99(+2.08%) |
Mar 03, 2022 | 47.20 | 47.55 | 45.91 | 47.53 | 23,348,874 | +0.90(+1.93%) |
Mar 02, 2022 | 46.64 | 47.23 | 45.93 | 46.63 | 19,754,874 | +0.24(+0.52%) |
Mar 01, 2022 | 46.00 | 47.97 | 45.67 | 46.38 | 28,194,756 | +0.93(+2.04%) |
Feb 28, 2022 | 44.63 | 45.91 | 44.55 | 45.45 | 24,648,470 | +0.59(+1.32%) |
Feb 25, 2022 | 42.45 | 44.89 | 43.52 | 44.86 | 30,045,194 | +2.54(+5.99%) |
Feb 24, 2022 | 40.06 | 42.53 | 40.06 | 42.33 | 21,062,830 | +1.22(+2.97%) |
Feb 23, 2022 | 41.19 | 41.82 | 40.71 | 41.11 | 14,400,056 | +0.10(+0.24%) |
Feb 22, 2022 | 41.64 | 42.07 | 40.47 | 41.01 | 14,899,982 | -0.64(-1.53%) |
Feb 18, 2022 | 41.65 | 0 | -0.18(-0.44%) | |||
Feb 17, 2022 | 42.56 | 42.80 | 41.59 | 41.83 | 12,649,231 | -1.01(-2.35%) |
Feb 16, 2022 | 42.21 | 43.02 | 42.15 | 42.84 | 12,112,228 | +0.56(+1.33%) |
Feb 15, 2022 | 41.15 | 42.30 | 40.51 | 42.28 | 16,278,607 | +1.18(+2.87%) |
Feb 14, 2022 | 41.39 | 41.63 | 40.43 | 41.10 | 17,689,274 | -0.34(-0.82%) |
Feb 11, 2022 | 41.24 | 42.77 | 40.98 | 41.44 | 24,234,890 | -1.07(-2.53%) |
Feb 10, 2022 | 41.49 | 44.11 | 41.44 | 42.51 | 30,287,078 | +0.34(+0.80%) |
Feb 09, 2022 | 40.08 | 42.40 | 39.96 | 42.17 | 27,328,818 | +2.84(+7.21%) |
Feb 08, 2022 | 37.92 | 39.40 | 37.74 | 39.34 | 19,247,284 | +1.67(+4.45%) |
Feb 07, 2022 | 37.20 | 38.17 | 36.97 | 37.66 | 14,271,376 | +0.46(+1.25%) |
Feb 04, 2022 | 36.82 | 37.59 | 36.51 | 37.20 | 15,683,969 | +0.21(+0.58%) |
Feb 03, 2022 | 37.46 | 36.78 | 36.98 | 16,900,994 | -1.15(-3.02%) | |
Feb 02, 2022 | 37.79 | 38.58 | 37.13 | 38.13 | 20,316,234 | +0.36(+0.95%) |