Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.22 | 43.56 | 41.74 | 41.88 | 5,171,985 | -1.09(-2.53%) |
Apr 28, 2022 | 43.72 | 44.53 | 41.14 | 42.97 | 5,800,898 | +0.11(+0.25%) |
Apr 27, 2022 | 42.82 | 43.41 | 42.57 | 42.86 | 3,009,302 | +0.31(+0.72%) |
Apr 26, 2022 | 42.83 | 43.33 | 42.55 | 42.55 | 3,523,950 | -0.43(-0.99%) |
Apr 25, 2022 | 42.75 | 43.15 | 41.89 | 42.98 | 2,672,646 | -0.21(-0.48%) |
Apr 22, 2022 | 44.65 | 44.70 | 43.16 | 43.19 | 2,572,612 | -1.78(-3.96%) |
Apr 21, 2022 | 44.97 | 45.46 | 44.79 | 44.97 | 2,798,051 | +0.25(+0.57%) |
Apr 20, 2022 | 44.22 | 44.93 | 44.14 | 44.72 | 2,688,068 | +0.69(+1.56%) |
Apr 19, 2022 | 43.22 | 44.04 | 42.99 | 44.03 | 1,937,918 | +1.08(+2.51%) |
Apr 18, 2022 | 42.93 | 43.41 | 42.68 | 42.95 | 1,597,303 | +0.03(+0.06%) |
Apr 14, 2022 | 42.63 | 43.14 | 42.63 | 42.93 | 1,816,966 | +0.34(+0.81%) |
Apr 13, 2022 | 41.87 | 42.74 | 41.87 | 42.58 | 1,842,386 | +0.37(+0.88%) |
Apr 12, 2022 | 42.06 | 42.64 | 41.98 | 42.21 | 2,342,276 | -0.03(-0.06%) |
Apr 11, 2022 | 42.55 | 43.53 | 42.19 | 42.24 | 2,936,758 | -0.03(-0.06%) |
Apr 08, 2022 | 41.65 | 42.32 | 41.59 | 42.26 | 2,960,688 | +1.19(+2.91%) |
Apr 07, 2022 | 41.24 | 41.34 | 40.50 | 41.07 | 2,236,585 | -0.28(-0.68%) |
Apr 06, 2022 | 41.24 | 41.47 | 41.00 | 41.35 | 2,373,326 | -0.08(-0.20%) |
Apr 05, 2022 | 41.35 | 41.93 | 41.28 | 41.43 | 2,730,207 | -0.11(-0.26%) |
Apr 04, 2022 | 41.77 | 41.88 | 41.07 | 41.54 | 2,517,260 | -0.36(-0.86%) |
Apr 01, 2022 | 42.05 | 42.10 | 40.99 | 41.90 | 2,653,202 | +0.14(+0.33%) |
Mar 31, 2022 | 41.79 | 42.35 | 41.69 | 41.77 | 3,099,471 | -0.22(-0.52%) |
Mar 30, 2022 | 42.14 | 42.41 | 41.88 | 41.98 | 2,310,497 | -0.27(-0.64%) |
Mar 29, 2022 | 42.22 | 42.40 | 41.87 | 42.26 | 2,419,887 | +0.52(+1.24%) |
Mar 28, 2022 | 41.90 | 41.90 | 41.02 | 41.74 | 2,492,589 | -0.18(-0.43%) |
Mar 25, 2022 | 41.04 | 41.94 | 41.02 | 41.92 | 2,513,143 | +0.98(+2.39%) |
Mar 24, 2022 | 40.61 | 41.12 | 40.46 | 40.94 | 2,555,704 | +0.55(+1.37%) |
Mar 23, 2022 | 40.56 | 40.77 | 40.37 | 40.39 | 2,720,420 | -0.42(-1.02%) |
Mar 22, 2022 | 41.18 | 41.62 | 40.43 | 40.81 | 4,718,897 | +0.30(+0.74%) |
Mar 21, 2022 | 40.70 | 41.04 | 40.12 | 40.51 | 3,359,228 | -0.23(-0.56%) |
Mar 18, 2022 | 40.62 | 41.01 | 40.14 | 40.74 | 10,494,694 | +0.04(+0.09%) |
Mar 17, 2022 | 39.64 | 40.70 | 39.64 | 40.70 | 3,535,192 | +0.73(+1.83%) |
Mar 16, 2022 | 39.40 | 40.48 | 39.30 | 39.97 | 4,422,944 | +0.88(+2.25%) |
Mar 15, 2022 | 38.72 | 39.30 | 38.39 | 39.09 | 3,542,978 | +0.59(+1.53%) |
Mar 14, 2022 | 38.83 | 39.00 | 38.35 | 38.50 | 3,900,383 | +0.10(+0.26%) |
Mar 11, 2022 | 38.35 | 38.83 | 38.13 | 38.40 | 3,035,379 | +0.35(+0.93%) |
Mar 10, 2022 | 37.66 | 38.45 | 37.43 | 38.05 | 3,414,686 | -0.12(-0.31%) |
Mar 09, 2022 | 38.61 | 38.75 | 38.09 | 38.16 | 4,388,571 | +0.51(+1.35%) |
Mar 08, 2022 | 37.41 | 38.31 | 36.61 | 37.66 | 5,369,165 | +0.57(+1.54%) |
Mar 07, 2022 | 38.14 | 38.20 | 37.06 | 37.09 | 4,913,074 | -1.11(-2.91%) |
Mar 04, 2022 | 37.62 | 38.26 | 37.42 | 38.20 | 4,488,885 | -0.02(-0.05%) |
Mar 03, 2022 | 38.31 | 38.85 | 38.01 | 38.22 | 5,007,450 | +0.20(+0.52%) |
Mar 02, 2022 | 37.69 | 38.23 | 37.26 | 38.02 | 6,738,816 | +0.67(+1.79%) |
Mar 01, 2022 | 39.01 | 39.23 | 36.97 | 37.35 | 8,046,494 | -2.05(-5.19%) |
Feb 28, 2022 | 40.28 | 40.41 | 38.90 | 39.40 | 8,108,940 | -1.71(-4.16%) |
Feb 25, 2022 | 40.07 | 41.53 | 40.62 | 41.11 | 4,330,898 | +1.11(+2.78%) |
Feb 24, 2022 | 40.05 | 40.34 | 38.87 | 39.99 | 6,325,607 | -0.83(-2.04%) |
Feb 23, 2022 | 42.58 | 42.58 | 40.76 | 40.83 | 4,572,228 | -1.63(-3.84%) |
Feb 22, 2022 | 42.43 | 42.87 | 42.22 | 42.45 | 4,268,206 | +0.15(+0.36%) |
Feb 18, 2022 | 42.30 | 0 | +0.56(+1.34%) | |||
Feb 17, 2022 | 41.56 | 41.90 | 41.45 | 41.74 | 3,053,758 | +0.01(+0.03%) |
Feb 16, 2022 | 41.72 | 42.37 | 41.29 | 41.73 | 2,806,772 | -0.14(-0.34%) |
Feb 15, 2022 | 41.80 | 42.10 | 41.44 | 41.87 | 3,090,862 | +0.45(+1.08%) |
Feb 14, 2022 | 41.82 | 41.97 | 40.93 | 41.42 | 3,700,272 | -0.30(-0.71%) |
Feb 11, 2022 | 41.51 | 42.28 | 41.51 | 41.72 | 3,183,726 | -0.04(-0.11%) |
Feb 10, 2022 | 42.15 | 42.54 | 41.64 | 41.76 | 3,035,923 | -0.49(-1.17%) |
Feb 09, 2022 | 42.45 | 42.62 | 42.12 | 42.26 | 2,371,675 | +0.02(+0.04%) |
Feb 08, 2022 | 42.20 | 42.52 | 41.74 | 42.24 | 3,023,016 | +0.43(+1.03%) |
Feb 07, 2022 | 42.17 | 42.37 | 41.76 | 41.81 | 3,336,225 | -0.12(-0.28%) |
Feb 04, 2022 | 42.53 | 42.99 | 41.85 | 41.93 | 3,362,729 | -0.69(-1.62%) |
Feb 03, 2022 | 42.89 | 42.62 | 3,221,329 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.99 | 43.19 | 42.57 | 42.75 | 3,340,979 | -0.30(-0.71%) |