Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.54 | 43.85 | 42.41 | 42.42 | 5,740,999 | -0.69(-1.60%) |
Apr 28, 2022 | 42.07 | 43.26 | 41.64 | 43.11 | 7,213,101 | +1.26(+3.02%) |
Apr 27, 2022 | 42.18 | 42.76 | 41.80 | 41.84 | 4,568,774 | -0.30(-0.70%) |
Apr 26, 2022 | 43.68 | 43.83 | 42.12 | 42.14 | 5,897,640 | -1.20(-2.78%) |
Apr 25, 2022 | 43.42 | 43.90 | 42.26 | 43.34 | 10,640,828 | -1.70(-3.77%) |
Apr 22, 2022 | 46.00 | 46.51 | 44.82 | 45.04 | 9,562,110 | -1.73(-3.70%) |
Apr 21, 2022 | 48.58 | 48.70 | 46.31 | 46.77 | 10,840,279 | -2.75(-5.54%) |
Apr 20, 2022 | 48.77 | 49.59 | 48.25 | 49.52 | 4,188,753 | +0.81(+1.66%) |
Apr 19, 2022 | 49.30 | 49.66 | 48.40 | 48.71 | 6,855,337 | -1.34(-2.68%) |
Apr 18, 2022 | 51.11 | 51.27 | 50.02 | 50.05 | 5,014,941 | -0.35(-0.69%) |
Apr 14, 2022 | 49.92 | 50.46 | 49.40 | 50.40 | 5,294,576 | +0.38(+0.75%) |
Apr 13, 2022 | 48.87 | 50.24 | 48.83 | 50.02 | 6,722,414 | +1.66(+3.43%) |
Apr 12, 2022 | 48.52 | 49.36 | 47.99 | 48.36 | 6,724,306 | +0.67(+1.41%) |
Apr 11, 2022 | 48.57 | 48.59 | 47.04 | 47.69 | 5,748,885 | -0.13(-0.27%) |
Apr 08, 2022 | 46.76 | 48.06 | 46.76 | 47.82 | 6,107,866 | +1.23(+2.65%) |
Apr 07, 2022 | 46.06 | 46.89 | 45.72 | 46.58 | 5,393,565 | +0.76(+1.66%) |
Apr 06, 2022 | 46.13 | 46.41 | 45.32 | 45.82 | 4,563,533 | -0.19(-0.41%) |
Apr 05, 2022 | 47.91 | 48.45 | 45.91 | 46.01 | 8,885,602 | -1.61(-3.38%) |
Apr 04, 2022 | 48.09 | 48.28 | 47.09 | 47.62 | 3,959,334 | +0.02(+0.04%) |
Apr 01, 2022 | 46.03 | 47.63 | 45.94 | 47.60 | 8,134,552 | +1.31(+2.84%) |
Mar 31, 2022 | 46.84 | 47.19 | 46.26 | 46.29 | 4,456,132 | -0.35(-0.74%) |
Mar 30, 2022 | 46.52 | 47.33 | 46.26 | 46.63 | 4,740,923 | +0.28(+0.60%) |
Mar 29, 2022 | 44.86 | 46.40 | 44.50 | 46.36 | 5,597,300 | +0.65(+1.43%) |
Mar 28, 2022 | 46.69 | 46.93 | 45.58 | 45.70 | 9,826,228 | -1.96(-4.10%) |
Mar 25, 2022 | 47.24 | 47.73 | 47.01 | 47.66 | 4,307,455 | +0.21(+0.44%) |
Mar 24, 2022 | 47.88 | 48.62 | 47.35 | 47.45 | 6,744,749 | -0.28(-0.58%) |
Mar 23, 2022 | 46.89 | 47.76 | 46.53 | 47.73 | 8,010,299 | +1.20(+2.59%) |
Mar 22, 2022 | 46.90 | 47.12 | 45.97 | 46.52 | 7,143,335 | -0.87(-1.83%) |
Mar 21, 2022 | 46.55 | 47.88 | 46.48 | 47.39 | 8,973,550 | +0.92(+1.98%) |
Mar 18, 2022 | 46.40 | 47.01 | 45.85 | 46.48 | 9,370,046 | -0.42(-0.91%) |
Mar 17, 2022 | 46.01 | 47.81 | 46.01 | 46.90 | 12,316,431 | +1.36(+2.99%) |
Mar 16, 2022 | 45.14 | 45.59 | 44.06 | 45.54 | 8,347,418 | +0.30(+0.65%) |
Mar 15, 2022 | 43.85 | 45.89 | 43.62 | 45.24 | 7,824,576 | +0.48(+1.08%) |
Mar 14, 2022 | 46.25 | 46.41 | 44.47 | 44.76 | 14,286,535 | -2.29(-4.87%) |
Mar 11, 2022 | 46.89 | 47.62 | 46.63 | 47.05 | 8,924,218 | -0.91(-1.89%) |
Mar 10, 2022 | 47.33 | 48.25 | 47.14 | 47.96 | 11,142,708 | +0.99(+2.10%) |
Mar 09, 2022 | 45.61 | 47.28 | 45.45 | 46.97 | 10,668,906 | -0.40(-0.85%) |
Mar 08, 2022 | 47.82 | 49.66 | 46.67 | 47.37 | 20,484,700 | +0.40(+0.86%) |
Mar 07, 2022 | 46.22 | 47.44 | 45.89 | 46.97 | 12,301,027 | +0.98(+2.13%) |
Mar 04, 2022 | 45.03 | 46.21 | 44.95 | 45.99 | 9,752,660 | +1.20(+2.67%) |
Mar 03, 2022 | 44.59 | 44.84 | 43.86 | 44.80 | 5,898,955 | +0.21(+0.47%) |
Mar 02, 2022 | 44.14 | 44.73 | 43.82 | 44.59 | 9,403,108 | -0.19(-0.42%) |
Mar 01, 2022 | 43.03 | 44.80 | 42.89 | 44.78 | 11,745,704 | +2.18(+5.12%) |
Feb 28, 2022 | 43.11 | 43.11 | 42.09 | 42.59 | 6,198,593 | +0.21(+0.49%) |
Feb 25, 2022 | 41.45 | 42.51 | 41.43 | 42.39 | 6,707,683 | +0.50(+1.20%) |
Feb 24, 2022 | 44.58 | 44.58 | 41.21 | 41.88 | 17,242,354 | -0.98(-2.28%) |
Feb 23, 2022 | 41.65 | 43.25 | 41.65 | 42.86 | 9,567,332 | +1.24(+2.99%) |
Feb 22, 2022 | 42.34 | 42.52 | 41.36 | 41.62 | 6,630,558 | -0.61(-1.45%) |
Feb 18, 2022 | 42.23 | 0 | -0.71(-1.66%) | |||
Feb 17, 2022 | 42.72 | 43.42 | 42.21 | 42.94 | 11,491,476 | +0.80(+1.90%) |
Feb 16, 2022 | 41.11 | 42.29 | 41.11 | 42.14 | 7,518,450 | +1.19(+2.89%) |
Feb 15, 2022 | 40.36 | 41.11 | 39.78 | 40.95 | 6,725,876 | -0.48(-1.17%) |
Feb 14, 2022 | 41.06 | 41.49 | 40.78 | 41.44 | 6,966,338 | +0.53(+1.30%) |
Feb 11, 2022 | 38.68 | 41.29 | 38.63 | 40.91 | 17,069,544 | +2.31(+5.99%) |
Feb 10, 2022 | 39.16 | 40.21 | 38.38 | 38.59 | 9,338,759 | -0.93(-2.35%) |
Feb 09, 2022 | 39.82 | 40.08 | 39.37 | 39.52 | 5,998,938 | -0.08(-0.20%) |
Feb 08, 2022 | 39.00 | 39.62 | 38.86 | 39.60 | 4,869,568 | +0.38(+0.96%) |
Feb 07, 2022 | 38.02 | 39.44 | 37.92 | 39.23 | 7,835,076 | +1.52(+4.03%) |
Feb 04, 2022 | 37.16 | 37.91 | 37.12 | 37.71 | 4,889,423 | +0.40(+1.06%) |
Feb 03, 2022 | 37.77 | 38.00 | 37.31 | 6,843,333 | -0.93(-2.43%) | |
Feb 02, 2022 | 38.61 | 38.87 | 37.95 | 38.24 | 5,017,749 | -0.16(-0.41%) |