Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.32 | 42.66 | 40.88 | 41.00 | 28,976,848 | -1.45(-3.41%) |
Apr 28, 2022 | 42.32 | 42.57 | 41.63 | 42.44 | 18,538,468 | +0.55(+1.32%) |
Apr 27, 2022 | 41.73 | 42.46 | 41.47 | 41.89 | 20,770,682 | +0.00(+0.00%) |
Apr 26, 2022 | 42.43 | 43.22 | 41.87 | 41.89 | 22,902,588 | -1.17(-2.73%) |
Apr 25, 2022 | 43.00 | 43.19 | 41.84 | 43.06 | 31,974,118 | -0.48(-1.10%) |
Apr 22, 2022 | 44.81 | 45.03 | 43.47 | 43.54 | 23,824,390 | -1.35(-3.01%) |
Apr 21, 2022 | 46.18 | 46.50 | 44.73 | 44.90 | 20,240,482 | -0.82(-1.79%) |
Apr 20, 2022 | 45.55 | 46.39 | 45.40 | 45.71 | 27,531,370 | +0.77(+1.71%) |
Apr 19, 2022 | 44.53 | 45.28 | 44.47 | 44.94 | 21,031,192 | +0.62(+1.40%) |
Apr 18, 2022 | 43.43 | 44.71 | 43.36 | 44.32 | 27,782,666 | +0.77(+1.77%) |
Apr 14, 2022 | 43.12 | 44.93 | 42.31 | 43.55 | 69,797,624 | -2.06(-4.51%) |
Apr 13, 2022 | 44.67 | 45.68 | 44.59 | 45.61 | 21,939,472 | +0.11(+0.25%) |
Apr 12, 2022 | 46.68 | 46.89 | 45.10 | 45.50 | 27,443,104 | -0.86(-1.84%) |
Apr 11, 2022 | 45.98 | 47.16 | 45.97 | 46.35 | 28,738,768 | +0.56(+1.23%) |
Apr 08, 2022 | 45.10 | 45.93 | 45.04 | 45.79 | 25,180,178 | +0.93(+2.07%) |
Apr 07, 2022 | 45.25 | 45.38 | 43.77 | 44.86 | 31,374,680 | -0.14(-0.31%) |
Apr 06, 2022 | 44.81 | 45.18 | 44.54 | 45.00 | 27,659,750 | -0.22(-0.48%) |
Apr 05, 2022 | 45.02 | 45.95 | 44.89 | 45.21 | 23,158,722 | -0.32(-0.70%) |
Apr 04, 2022 | 45.52 | 45.72 | 44.73 | 45.53 | 25,339,936 | -0.23(-0.51%) |
Apr 01, 2022 | 46.28 | 46.48 | 44.94 | 45.77 | 31,917,130 | +0.23(+0.52%) |
Mar 31, 2022 | 46.75 | 47.38 | 45.51 | 45.53 | 33,293,594 | -1.55(-3.29%) |
Mar 30, 2022 | 48.42 | 48.56 | 46.78 | 47.08 | 32,892,238 | -1.40(-2.89%) |
Mar 29, 2022 | 49.86 | 50.08 | 48.41 | 48.48 | 22,306,356 | -0.20(-0.41%) |
Mar 28, 2022 | 48.89 | 48.96 | 47.71 | 48.68 | 25,661,968 | -0.70(-1.43%) |
Mar 25, 2022 | 48.36 | 49.41 | 48.31 | 49.39 | 20,367,560 | +1.16(+2.40%) |
Mar 24, 2022 | 48.59 | 48.69 | 47.83 | 48.23 | 20,935,312 | +0.20(+0.41%) |
Mar 23, 2022 | 49.57 | 49.85 | 48.01 | 48.03 | 29,853,400 | -2.13(-4.25%) |
Mar 22, 2022 | 49.25 | 50.93 | 49.14 | 50.17 | 30,487,672 | +2.11(+4.40%) |
Mar 21, 2022 | 48.54 | 48.67 | 47.55 | 48.05 | 24,891,750 | -0.26(-0.54%) |
Mar 18, 2022 | 47.78 | 48.43 | 47.01 | 48.32 | 64,880,952 | -0.06(-0.12%) |
Mar 17, 2022 | 47.94 | 48.38 | 47.19 | 48.37 | 31,852,618 | -0.11(-0.23%) |
Mar 16, 2022 | 47.97 | 49.06 | 47.66 | 48.48 | 36,973,400 | +1.40(+2.97%) |
Mar 15, 2022 | 47.13 | 47.57 | 46.35 | 47.08 | 26,689,752 | +0.23(+0.50%) |
Mar 14, 2022 | 46.66 | 47.34 | 46.32 | 46.85 | 29,974,034 | +1.31(+2.87%) |
Mar 11, 2022 | 46.67 | 46.98 | 45.51 | 45.54 | 25,230,534 | -0.51(-1.10%) |
Mar 10, 2022 | 45.35 | 46.05 | 27,860,760 | -0.14(-0.31%) | ||
Mar 09, 2022 | 45.84 | 46.75 | 45.43 | 46.19 | 36,776,292 | +2.54(+5.81%) |
Mar 08, 2022 | 43.86 | 45.29 | 43.55 | 43.65 | 63,860,840 | +0.61(+1.42%) |
Mar 07, 2022 | 45.65 | 45.65 | 43.01 | 43.04 | 59,920,100 | -2.80(-6.11%) |
Mar 04, 2022 | 47.02 | 47.04 | 45.27 | 45.84 | 38,302,916 | -2.30(-4.78%) |
Mar 03, 2022 | 49.19 | 49.39 | 47.86 | 48.15 | 25,683,444 | -0.92(-1.88%) |
Mar 02, 2022 | 48.22 | 49.63 | 47.92 | 49.07 | 37,132,436 | +1.81(+3.84%) |
Mar 01, 2022 | 49.27 | 49.54 | 46.99 | 47.25 | 57,602,276 | -2.89(-5.77%) |
Feb 28, 2022 | 49.45 | 50.18 | 49.06 | 50.15 | 33,075,598 | -0.70(-1.37%) |
Feb 25, 2022 | 49.96 | 51.15 | 50.48 | 50.84 | 29,260,204 | +1.32(+2.66%) |
Feb 24, 2022 | 48.63 | 49.64 | 47.62 | 49.53 | 43,576,056 | -1.17(-2.30%) |
Feb 23, 2022 | 52.48 | 52.64 | 50.51 | 50.69 | 23,277,144 | -1.25(-2.41%) |
Feb 22, 2022 | 52.21 | 52.73 | 51.39 | 51.94 | 28,613,472 | -0.33(-0.63%) |
Feb 18, 2022 | 52.27 | 0 | -0.49(-0.93%) | |||
Feb 17, 2022 | 53.70 | 54.06 | 52.39 | 52.76 | 26,548,796 | -1.87(-3.42%) |
Feb 16, 2022 | 54.41 | 55.32 | 54.08 | 54.63 | 23,467,350 | -0.23(-0.41%) |
Feb 15, 2022 | 55.55 | 55.73 | 54.58 | 54.85 | 19,395,732 | +0.50(+0.92%) |
Feb 14, 2022 | 54.98 | 55.11 | 53.73 | 54.36 | 34,552,824 | -0.43(-0.79%) |
Feb 11, 2022 | 54.99 | 56.60 | 54.41 | 54.79 | 41,134,196 | -0.70(-1.25%) |
Feb 10, 2022 | 55.95 | 56.66 | 55.25 | 55.48 | 38,390,076 | -0.01(-0.02%) |
Feb 09, 2022 | 55.16 | 55.79 | 54.82 | 55.49 | 27,515,986 | +0.29(+0.53%) |
Feb 08, 2022 | 54.50 | 55.42 | 54.31 | 55.20 | 41,602,388 | +1.33(+2.48%) |
Feb 07, 2022 | 53.00 | 54.39 | 52.53 | 53.87 | 39,904,400 | +0.94(+1.78%) |
Feb 04, 2022 | 52.66 | 53.60 | 52.12 | 52.93 | 35,782,728 | +1.09(+2.10%) |
Feb 03, 2022 | 52.47 | 51.42 | 51.84 | 26,840,716 | -0.48(-0.92%) | |
Feb 02, 2022 | 51.70 | 52.43 | 51.41 | 52.32 | 31,027,466 | +0.31(+0.59%) |