Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.55 | 42.80 | 41.85 | 41.90 | 22,062,156 | -0.53(-1.26%) |
Apr 28, 2022 | 42.03 | 42.50 | 41.70 | 42.43 | 20,549,984 | +0.66(+1.57%) |
Apr 27, 2022 | 41.73 | 42.05 | 41.51 | 41.78 | 25,280,818 | +0.19(+0.45%) |
Apr 26, 2022 | 42.38 | 42.43 | 41.58 | 41.59 | 31,756,096 | -1.16(-2.71%) |
Apr 25, 2022 | 42.53 | 42.81 | 42.16 | 42.75 | 32,796,246 | -0.25(-0.59%) |
Apr 22, 2022 | 43.67 | 43.68 | 42.97 | 43.00 | 23,315,536 | -0.80(-1.84%) |
Apr 21, 2022 | 44.71 | 44.77 | 43.72 | 43.81 | 18,747,862 | -0.52(-1.18%) |
Apr 20, 2022 | 44.33 | 44.45 | 44.18 | 44.33 | 18,671,224 | +0.33(+0.74%) |
Apr 19, 2022 | 43.60 | 44.01 | 43.56 | 44.00 | 17,604,506 | +0.20(+0.45%) |
Apr 18, 2022 | 43.80 | 44.09 | 43.72 | 43.81 | 18,342,666 | -0.19(-0.43%) |
Apr 14, 2022 | 44.25 | 44.33 | 43.96 | 43.99 | 15,889,016 | -0.22(-0.49%) |
Apr 13, 2022 | 43.76 | 44.23 | 43.74 | 44.21 | 17,469,686 | +0.51(+1.18%) |
Apr 12, 2022 | 44.12 | 44.20 | 43.61 | 43.70 | 18,261,242 | -0.29(-0.66%) |
Apr 11, 2022 | 44.28 | 44.36 | 43.95 | 43.99 | 17,940,468 | -0.47(-1.05%) |
Apr 08, 2022 | 44.30 | 44.62 | 44.23 | 44.45 | 19,523,030 | -0.01(-0.02%) |
Apr 07, 2022 | 44.43 | 44.60 | 44.08 | 44.46 | 26,287,936 | +0.05(+0.11%) |
Apr 06, 2022 | 44.46 | 44.65 | 44.18 | 44.42 | 17,792,286 | -0.58(-1.29%) |
Apr 05, 2022 | 45.34 | 45.51 | 44.85 | 45.00 | 15,397,877 | -0.54(-1.19%) |
Apr 04, 2022 | 45.31 | 45.58 | 45.26 | 45.54 | 14,651,667 | +0.20(+0.43%) |
Apr 01, 2022 | 45.23 | 45.34 | 45.01 | 45.34 | 15,905,976 | +0.39(+0.87%) |
Mar 31, 2022 | 45.36 | 45.54 | 44.92 | 44.95 | 17,409,870 | -0.70(-1.54%) |
Mar 30, 2022 | 45.69 | 45.84 | 45.50 | 45.65 | 16,222,382 | -0.17(-0.37%) |
Mar 29, 2022 | 45.84 | 45.91 | 45.45 | 45.82 | 19,791,588 | +0.88(+1.96%) |
Mar 28, 2022 | 44.78 | 44.95 | 44.59 | 44.94 | 17,027,406 | -0.14(-0.31%) |
Mar 25, 2022 | 44.98 | 45.11 | 44.75 | 45.08 | 23,343,194 | +0.07(+0.15%) |
Mar 24, 2022 | 44.84 | 45.04 | 44.72 | 45.01 | 15,651,773 | +0.36(+0.80%) |
Mar 23, 2022 | 44.77 | 44.95 | 44.65 | 44.66 | 18,844,336 | -0.57(-1.26%) |
Mar 22, 2022 | 44.99 | 45.30 | 44.99 | 45.23 | 15,324,292 | +0.41(+0.92%) |
Mar 21, 2022 | 44.89 | 45.04 | 44.61 | 44.82 | 25,068,762 | -0.24(-0.53%) |
Mar 18, 2022 | 44.31 | 45.10 | 44.26 | 45.06 | 22,335,352 | +0.38(+0.86%) |
Mar 17, 2022 | 44.12 | 44.74 | 44.07 | 44.68 | 22,317,938 | +0.40(+0.91%) |
Mar 16, 2022 | 43.60 | 44.29 | 43.27 | 44.27 | 25,040,592 | +1.45(+3.38%) |
Mar 15, 2022 | 42.59 | 42.89 | 42.41 | 42.83 | 31,448,468 | +0.37(+0.88%) |
Mar 14, 2022 | 42.73 | 43.00 | 42.37 | 42.45 | 23,959,166 | +0.27(+0.64%) |
Mar 11, 2022 | 42.98 | 43.03 | 42.16 | 42.18 | 36,085,008 | -0.40(-0.94%) |
Mar 10, 2022 | 42.52 | 42.36 | 42.58 | 31,364,972 | -0.49(-1.13%) | |
Mar 09, 2022 | 42.69 | 43.30 | 42.41 | 43.07 | 39,136,244 | +1.59(+3.83%) |
Mar 08, 2022 | 41.57 | 42.22 | 41.04 | 41.48 | 51,202,356 | +0.25(+0.61%) |
Mar 07, 2022 | 42.26 | 42.27 | 41.05 | 41.23 | 49,951,888 | -1.25(-2.95%) |
Mar 04, 2022 | 42.49 | 42.57 | 42.12 | 42.48 | 39,624,824 | -1.12(-2.57%) |
Mar 03, 2022 | 44.21 | 44.21 | 43.44 | 43.60 | 25,255,880 | -0.70(-1.58%) |
Mar 02, 2022 | 44.02 | 44.40 | 43.89 | 44.30 | 30,580,464 | +0.53(+1.22%) |
Mar 01, 2022 | 44.45 | 44.60 | 43.52 | 43.77 | 28,575,696 | -0.88(-1.97%) |
Feb 28, 2022 | 44.48 | 45.08 | 44.38 | 44.65 | 28,129,964 | -0.64(-1.40%) |
Feb 25, 2022 | 44.61 | 45.31 | 44.69 | 45.28 | 27,243,564 | +1.11(+2.52%) |
Feb 24, 2022 | 43.20 | 44.24 | 43.06 | 44.17 | 45,531,320 | -0.58(-1.29%) |
Feb 23, 2022 | 45.57 | 45.58 | 44.68 | 44.75 | 23,804,194 | -0.42(-0.93%) |
Feb 22, 2022 | 45.27 | 45.53 | 44.84 | 45.17 | 25,054,674 | -0.48(-1.04%) |
Feb 18, 2022 | 45.65 | 0 | -0.24(-0.53%) | |||
Feb 17, 2022 | 46.26 | 46.32 | 45.85 | 45.89 | 16,053,665 | -0.71(-1.52%) |
Feb 16, 2022 | 46.28 | 46.70 | 46.24 | 46.60 | 17,367,452 | +0.20(+0.42%) |
Feb 15, 2022 | 46.15 | 46.43 | 46.07 | 46.40 | 17,210,470 | +0.76(+1.66%) |
Feb 14, 2022 | 45.77 | 45.81 | 45.35 | 45.65 | 24,272,482 | -0.27(-0.59%) |
Feb 11, 2022 | 46.55 | 46.74 | 45.81 | 45.92 | 23,095,522 | -0.64(-1.38%) |
Feb 10, 2022 | 46.50 | 47.21 | 46.46 | 46.56 | 20,973,814 | -0.55(-1.17%) |
Feb 09, 2022 | 47.00 | 47.13 | 46.94 | 47.11 | 13,376,773 | +0.74(+1.59%) |
Feb 08, 2022 | 46.11 | 46.44 | 46.01 | 46.38 | 12,398,263 | +0.22(+0.49%) |
Feb 07, 2022 | 46.10 | 46.37 | 46.04 | 46.15 | 18,924,026 | +0.08(+0.18%) |
Feb 04, 2022 | 45.87 | 46.28 | 45.75 | 46.07 | 16,301,633 | +0.12(+0.26%) |
Feb 03, 2022 | 46.23 | 45.94 | 45.95 | 18,426,796 | -0.75(-1.60%) | |
Feb 02, 2022 | 46.70 | 46.75 | 46.45 | 46.69 | 16,212,437 | +0.37(+0.81%) |