Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.98 | 41.16 | 40.35 | 40.36 | 21,645,390 | +0.03(+0.07%) |
Apr 28, 2022 | 40.14 | 40.37 | 39.68 | 40.33 | 20,989,254 | +0.52(+1.31%) |
Apr 27, 2022 | 39.59 | 40.01 | 39.53 | 39.81 | 57,621,120 | +0.55(+1.40%) |
Apr 26, 2022 | 39.81 | 39.88 | 39.25 | 39.27 | 26,039,250 | -0.81(-2.02%) |
Apr 25, 2022 | 39.73 | 40.11 | 39.63 | 40.07 | 28,491,466 | -0.42(-1.03%) |
Apr 22, 2022 | 40.87 | 41.14 | 40.45 | 40.49 | 24,078,926 | -0.33(-0.80%) |
Apr 21, 2022 | 41.58 | 41.64 | 40.73 | 40.82 | 21,572,614 | -0.75(-1.81%) |
Apr 20, 2022 | 41.89 | 41.89 | 41.51 | 41.57 | 22,550,392 | -0.27(-0.64%) |
Apr 19, 2022 | 41.64 | 41.86 | 41.48 | 41.84 | 17,173,316 | -0.21(-0.51%) |
Apr 18, 2022 | 41.93 | 42.24 | 41.83 | 42.05 | 20,451,234 | -0.18(-0.42%) |
Apr 14, 2022 | 42.55 | 42.55 | 42.21 | 42.23 | 17,248,752 | -0.46(-1.09%) |
Apr 13, 2022 | 42.35 | 42.72 | 42.35 | 42.69 | 12,958,262 | +0.46(+1.08%) |
Apr 12, 2022 | 42.68 | 42.73 | 42.17 | 42.24 | 17,796,124 | -0.17(-0.39%) |
Apr 11, 2022 | 42.50 | 42.68 | 42.36 | 42.41 | 17,965,434 | -0.54(-1.25%) |
Apr 08, 2022 | 42.98 | 43.15 | 42.86 | 42.94 | 12,927,589 | +0.08(+0.20%) |
Apr 07, 2022 | 42.94 | 43.03 | 42.62 | 42.86 | 19,427,288 | -0.32(-0.73%) |
Apr 06, 2022 | 43.45 | 43.48 | 42.96 | 43.18 | 19,367,092 | -0.48(-1.11%) |
Apr 05, 2022 | 44.32 | 44.33 | 43.61 | 43.66 | 16,345,610 | -0.78(-1.76%) |
Apr 04, 2022 | 44.23 | 44.52 | 44.11 | 44.44 | 16,840,718 | +0.76(+1.74%) |
Apr 01, 2022 | 43.73 | 43.90 | 43.40 | 43.68 | 19,406,874 | +0.82(+1.91%) |
Mar 31, 2022 | 43.37 | 43.37 | 42.86 | 42.86 | 21,266,102 | -0.71(-1.62%) |
Mar 30, 2022 | 43.63 | 43.92 | 43.47 | 43.57 | 25,173,132 | -0.06(-0.13%) |
Mar 29, 2022 | 43.62 | 43.73 | 43.39 | 43.62 | 17,127,624 | +0.66(+1.54%) |
Mar 28, 2022 | 42.83 | 42.96 | 42.57 | 42.96 | 20,844,104 | +0.14(+0.33%) |
Mar 25, 2022 | 42.78 | 42.85 | 42.54 | 42.82 | 24,549,420 | -0.33(-0.78%) |
Mar 24, 2022 | 43.03 | 43.20 | 42.81 | 43.16 | 18,852,396 | +0.26(+0.61%) |
Mar 23, 2022 | 42.79 | 43.35 | 42.68 | 42.90 | 21,355,106 | -0.30(-0.69%) |
Mar 22, 2022 | 43.05 | 43.34 | 43.02 | 43.20 | 25,310,044 | +0.66(+1.55%) |
Mar 21, 2022 | 42.55 | 42.68 | 42.17 | 42.54 | 23,898,184 | -0.54(-1.26%) |
Mar 18, 2022 | 42.11 | 43.15 | 41.97 | 43.08 | 32,823,924 | +0.67(+1.57%) |
Mar 17, 2022 | 42.27 | 42.47 | 41.87 | 42.41 | 28,480,034 | -0.31(-0.74%) |
Mar 16, 2022 | 41.42 | 42.74 | 41.23 | 42.73 | 36,057,044 | +3.09(+7.78%) |
Mar 15, 2022 | 39.06 | 39.70 | 38.88 | 39.64 | 36,819,844 | -0.02(-0.05%) |
Mar 14, 2022 | 40.18 | 40.44 | 39.54 | 39.66 | 29,340,766 | -0.97(-2.39%) |
Mar 11, 2022 | 41.69 | 41.77 | 40.63 | 40.63 | 19,931,534 | -0.84(-2.03%) |
Mar 10, 2022 | 41.57 | 41.22 | 41.48 | 18,911,598 | -0.65(-1.54%) | |
Mar 09, 2022 | 41.54 | 42.21 | 41.51 | 42.13 | 18,307,034 | +1.04(+2.53%) |
Mar 08, 2022 | 41.09 | 41.51 | 40.67 | 41.09 | 28,012,130 | +0.18(+0.43%) |
Mar 07, 2022 | 41.82 | 41.92 | 40.88 | 40.91 | 23,074,762 | -1.50(-3.54%) |
Mar 04, 2022 | 42.53 | 42.68 | 42.22 | 42.41 | 27,190,496 | -0.82(-1.89%) |
Mar 03, 2022 | 43.69 | 43.76 | 43.17 | 43.23 | 19,129,416 | -0.61(-1.39%) |
Mar 02, 2022 | 43.75 | 44.02 | 43.38 | 43.84 | 18,256,000 | +0.14(+0.32%) |
Mar 01, 2022 | 44.02 | 44.39 | 43.52 | 43.70 | 24,834,428 | -0.60(-1.36%) |
Feb 28, 2022 | 43.93 | 44.38 | 43.84 | 44.30 | 24,294,660 | -0.51(-1.14%) |
Feb 25, 2022 | 44.27 | 44.85 | 44.21 | 44.81 | 20,494,866 | +0.82(+1.85%) |
Feb 24, 2022 | 42.83 | 44.02 | 42.76 | 44.00 | 33,635,504 | -0.91(-2.02%) |
Feb 23, 2022 | 45.60 | 45.64 | 44.84 | 44.91 | 16,790,920 | -0.42(-0.92%) |
Feb 22, 2022 | 45.36 | 45.63 | 45.04 | 45.32 | 20,989,776 | -0.71(-1.55%) |
Feb 18, 2022 | 46.04 | 0 | -0.36(-0.78%) | |||
Feb 17, 2022 | 46.70 | 46.81 | 46.32 | 46.40 | 12,920,256 | -0.61(-1.30%) |
Feb 16, 2022 | 46.59 | 47.18 | 46.57 | 47.01 | 13,990,503 | +0.35(+0.75%) |
Feb 15, 2022 | 46.30 | 46.70 | 46.26 | 46.66 | 13,630,548 | +1.04(+2.27%) |
Feb 14, 2022 | 45.76 | 45.82 | 45.38 | 45.62 | 19,099,998 | -0.34(-0.75%) |
Feb 11, 2022 | 46.65 | 46.80 | 45.87 | 45.96 | 16,943,844 | -0.72(-1.55%) |
Feb 10, 2022 | 46.59 | 47.24 | 46.53 | 46.68 | 15,069,798 | -0.26(-0.55%) |
Feb 09, 2022 | 46.66 | 46.97 | 46.58 | 46.94 | 11,965,505 | +0.69(+1.48%) |
Feb 08, 2022 | 45.79 | 46.27 | 45.77 | 46.26 | 12,636,979 | +0.42(+0.91%) |
Feb 07, 2022 | 45.75 | 46.07 | 45.70 | 45.84 | 14,560,054 | +0.00(+0.00%) |
Feb 04, 2022 | 45.53 | 46.04 | 45.42 | 45.84 | 16,707,449 | +0.03(+0.06%) |
Feb 03, 2022 | 45.69 | 45.81 | 15,048,883 | -0.39(-0.84%) | ||
Feb 02, 2022 | 46.43 | 46.43 | 45.89 | 46.20 | 12,514,466 | -0.08(-0.18%) |