Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.62 | 43.91 | 42.62 | 42.84 | 6,660,834 | -1.06(-2.43%) |
Apr 28, 2022 | 43.43 | 43.99 | 42.69 | 43.91 | 5,343,128 | +0.53(+1.22%) |
Apr 27, 2022 | 42.99 | 43.71 | 42.90 | 43.38 | 7,378,554 | +0.24(+0.57%) |
Apr 26, 2022 | 42.92 | 43.52 | 42.87 | 43.13 | 8,401,286 | -0.21(-0.48%) |
Apr 25, 2022 | 42.83 | 43.40 | 41.81 | 43.34 | 7,005,228 | +0.52(+1.20%) |
Apr 22, 2022 | 43.25 | 43.47 | 42.59 | 42.83 | 7,973,850 | -0.61(-1.42%) |
Apr 21, 2022 | 43.02 | 44.02 | 42.91 | 43.44 | 8,535,934 | +0.77(+1.79%) |
Apr 20, 2022 | 42.24 | 42.78 | 41.97 | 42.67 | 4,205,398 | +0.77(+1.85%) |
Apr 19, 2022 | 41.19 | 41.99 | 41.02 | 41.90 | 3,785,792 | +0.68(+1.65%) |
Apr 18, 2022 | 41.03 | 41.41 | 40.87 | 41.22 | 4,420,928 | -0.08(-0.18%) |
Apr 14, 2022 | 42.06 | 42.24 | 40.95 | 41.30 | 12,559,700 | -0.71(-1.69%) |
Apr 13, 2022 | 41.24 | 42.28 | 41.24 | 42.01 | 5,956,802 | +0.66(+1.60%) |
Apr 12, 2022 | 41.31 | 41.71 | 41.02 | 41.34 | 5,973,136 | +0.26(+0.63%) |
Apr 11, 2022 | 40.73 | 41.54 | 40.56 | 41.09 | 5,691,552 | +0.27(+0.67%) |
Apr 08, 2022 | 40.83 | 41.56 | 40.26 | 40.81 | 6,990,588 | -0.08(-0.20%) |
Apr 07, 2022 | 40.32 | 41.16 | 40.09 | 40.89 | 5,247,386 | +0.48(+1.19%) |
Apr 06, 2022 | 40.52 | 40.91 | 39.58 | 40.41 | 4,929,554 | -0.54(-1.32%) |
Apr 05, 2022 | 41.33 | 41.45 | 40.74 | 40.95 | 3,998,730 | -0.35(-0.85%) |
Apr 04, 2022 | 40.98 | 41.38 | 40.57 | 41.30 | 4,254,206 | +0.22(+0.55%) |
Apr 01, 2022 | 40.14 | 41.12 | 40.04 | 41.08 | 4,550,142 | +1.12(+2.82%) |
Mar 31, 2022 | 40.22 | 40.48 | 39.94 | 39.95 | 5,368,616 | -0.08(-0.20%) |
Mar 30, 2022 | 40.89 | 41.09 | 39.80 | 40.03 | 3,895,394 | -1.26(-3.05%) |
Mar 29, 2022 | 40.71 | 41.79 | 40.33 | 41.29 | 5,138,402 | +1.28(+3.20%) |
Mar 28, 2022 | 39.58 | 40.04 | 39.27 | 40.01 | 3,321,652 | +0.66(+1.68%) |
Mar 25, 2022 | 39.53 | 39.63 | 39.03 | 39.35 | 3,413,166 | +0.07(+0.18%) |
Mar 24, 2022 | 39.16 | 39.31 | 38.62 | 39.28 | 4,443,064 | +0.26(+0.65%) |
Mar 23, 2022 | 40.44 | 40.45 | 38.92 | 39.02 | 5,123,478 | -1.62(-4.00%) |
Mar 22, 2022 | 39.72 | 40.88 | 39.72 | 40.65 | 7,092,934 | +1.15(+2.91%) |
Mar 21, 2022 | 39.98 | 40.10 | 38.91 | 39.50 | 4,685,584 | -0.80(-1.97%) |
Mar 18, 2022 | 39.56 | 40.41 | 39.10 | 40.30 | 9,555,958 | +1.16(+2.95%) |
Mar 17, 2022 | 38.55 | 39.22 | 38.24 | 39.14 | 4,688,548 | +0.55(+1.41%) |
Mar 16, 2022 | 37.97 | 39.03 | 37.64 | 38.59 | 6,021,974 | +1.05(+2.81%) |
Mar 15, 2022 | 37.10 | 37.62 | 36.99 | 37.54 | 3,991,146 | +0.92(+2.53%) |
Mar 14, 2022 | 36.88 | 37.39 | 36.56 | 36.62 | 3,931,708 | +0.01(+0.01%) |
Mar 11, 2022 | 38.16 | 38.26 | 36.55 | 36.61 | 3,375,024 | -1.09(-2.88%) |
Mar 10, 2022 | 37.68 | 38.25 | 37.03 | 37.70 | 5,517,176 | -0.65(-1.68%) |
Mar 09, 2022 | 37.28 | 38.58 | 37.12 | 38.34 | 7,075,040 | +2.10(+5.78%) |
Mar 08, 2022 | 37.36 | 37.84 | 35.89 | 36.24 | 8,853,486 | -1.26(-3.35%) |
Mar 07, 2022 | 40.67 | 40.67 | 37.35 | 37.50 | 10,949,006 | -3.16(-7.77%) |
Mar 04, 2022 | 41.47 | 41.47 | 40.44 | 40.66 | 7,686,212 | -1.02(-2.44%) |
Mar 03, 2022 | 42.09 | 42.19 | 41.62 | 41.67 | 7,622,832 | -0.20(-0.48%) |
Mar 02, 2022 | 41.74 | 42.16 | 41.39 | 41.88 | 3,418,482 | +0.26(+0.62%) |
Mar 01, 2022 | 42.10 | 42.32 | 41.37 | 41.62 | 5,382,214 | -0.59(-1.39%) |
Feb 28, 2022 | 41.49 | 42.48 | 41.43 | 42.20 | 8,159,072 | -0.08(-0.20%) |
Feb 25, 2022 | 41.50 | 42.92 | 41.58 | 42.28 | 11,672,238 | +2.11(+5.25%) |
Feb 24, 2022 | 39.45 | 40.20 | 38.19 | 40.17 | 9,463,404 | +0.47(+1.18%) |
Feb 23, 2022 | 40.90 | 40.99 | 39.60 | 39.70 | 6,407,974 | -1.12(-2.74%) |
Feb 22, 2022 | 40.42 | 40.93 | 40.26 | 40.83 | 9,145,604 | +0.19(+0.47%) |
Feb 18, 2022 | 40.63 | 0 | -0.44(-1.06%) | |||
Feb 17, 2022 | 41.45 | 41.45 | 40.65 | 41.07 | 4,696,026 | -0.54(-1.30%) |
Feb 16, 2022 | 41.20 | 41.83 | 40.54 | 41.61 | 5,330,662 | +0.22(+0.53%) |
Feb 15, 2022 | 42.50 | 42.56 | 40.96 | 41.39 | 7,839,880 | +0.11(+0.25%) |
Feb 14, 2022 | 41.50 | 42.85 | 40.77 | 41.28 | 5,865,998 | -0.12(-0.28%) |
Feb 11, 2022 | 41.93 | 42.37 | 41.27 | 41.40 | 4,233,474 | -0.52(-1.23%) |
Feb 10, 2022 | 42.49 | 42.52 | 41.60 | 41.91 | 6,357,696 | -1.23(-2.85%) |
Feb 09, 2022 | 42.87 | 43.30 | 42.66 | 43.15 | 4,356,238 | +0.79(+1.85%) |
Feb 08, 2022 | 42.19 | 42.49 | 41.88 | 42.36 | 5,139,464 | +0.09(+0.21%) |
Feb 07, 2022 | 42.26 | 42.56 | 42.08 | 42.27 | 3,071,918 | +0.12(+0.30%) |
Feb 04, 2022 | 42.52 | 42.81 | 41.91 | 42.15 | 6,169,880 | -0.89(-2.08%) |
Feb 03, 2022 | 43.20 | 42.91 | 43.04 | 6,862,262 | -0.56(-1.30%) | |
Feb 02, 2022 | 43.56 | 43.97 | 43.30 | 43.60 | 4,173,774 | +0.37(+0.86%) |