Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.00 | 42.34 | 40.57 | 40.68 | 29,198,214 | -1.44(-3.41%) |
Apr 28, 2022 | 42.00 | 42.25 | 41.32 | 42.12 | 18,680,090 | +0.55(+1.32%) |
Apr 27, 2022 | 41.41 | 42.13 | 41.16 | 41.57 | 20,929,358 | +0.00(+0.00%) |
Apr 26, 2022 | 42.11 | 42.89 | 41.55 | 41.57 | 23,077,550 | -1.17(-2.73%) |
Apr 25, 2022 | 42.67 | 42.87 | 41.52 | 42.74 | 32,218,382 | -0.48(-1.10%) |
Apr 22, 2022 | 44.47 | 44.69 | 43.14 | 43.21 | 24,006,394 | -1.34(-3.01%) |
Apr 21, 2022 | 45.83 | 46.15 | 44.39 | 44.55 | 20,395,108 | -0.81(-1.79%) |
Apr 20, 2022 | 45.21 | 46.04 | 45.06 | 45.37 | 27,741,694 | +0.76(+1.71%) |
Apr 19, 2022 | 44.19 | 44.93 | 44.13 | 44.60 | 21,191,858 | +0.62(+1.40%) |
Apr 18, 2022 | 43.10 | 44.37 | 43.03 | 43.99 | 27,994,908 | +0.76(+1.77%) |
Apr 14, 2022 | 42.79 | 44.59 | 41.99 | 43.22 | 70,330,840 | -2.04(-4.51%) |
Apr 13, 2022 | 44.33 | 45.34 | 44.25 | 45.26 | 22,107,076 | +0.11(+0.25%) |
Apr 12, 2022 | 46.33 | 46.53 | 44.76 | 45.15 | 27,652,754 | -0.85(-1.84%) |
Apr 11, 2022 | 45.64 | 46.80 | 45.62 | 46.00 | 28,958,316 | +0.56(+1.23%) |
Apr 08, 2022 | 44.76 | 45.59 | 44.69 | 45.44 | 25,372,538 | +0.92(+2.07%) |
Apr 07, 2022 | 44.91 | 45.04 | 43.44 | 44.52 | 31,614,364 | -0.14(-0.31%) |
Apr 06, 2022 | 44.47 | 44.83 | 44.20 | 44.66 | 27,871,054 | -0.21(-0.48%) |
Apr 05, 2022 | 44.68 | 45.60 | 44.55 | 44.87 | 23,335,640 | -0.32(-0.70%) |
Apr 04, 2022 | 45.18 | 45.38 | 44.39 | 45.19 | 25,533,518 | -0.23(-0.51%) |
Apr 01, 2022 | 45.93 | 46.13 | 44.60 | 45.42 | 32,160,958 | +0.23(+0.52%) |
Mar 31, 2022 | 46.39 | 47.03 | 45.16 | 45.19 | 33,547,938 | -1.54(-3.29%) |
Mar 30, 2022 | 48.05 | 48.19 | 46.43 | 46.73 | 33,143,516 | -1.39(-2.89%) |
Mar 29, 2022 | 49.48 | 49.70 | 48.05 | 48.12 | 22,476,764 | -0.20(-0.41%) |
Mar 28, 2022 | 48.52 | 48.59 | 47.35 | 48.31 | 25,858,010 | -0.70(-1.43%) |
Mar 25, 2022 | 48.00 | 49.04 | 47.94 | 49.01 | 20,523,156 | +1.15(+2.40%) |
Mar 24, 2022 | 48.22 | 48.32 | 47.47 | 47.87 | 21,095,246 | +0.20(+0.41%) |
Mar 23, 2022 | 49.20 | 49.47 | 47.65 | 47.67 | 30,081,462 | -2.12(-4.25%) |
Mar 22, 2022 | 48.87 | 50.54 | 48.77 | 49.79 | 30,720,578 | +2.10(+4.40%) |
Mar 21, 2022 | 48.17 | 48.30 | 47.19 | 47.69 | 25,081,908 | -0.26(-0.54%) |
Mar 18, 2022 | 47.42 | 48.06 | 46.66 | 47.95 | 65,376,604 | -0.06(-0.12%) |
Mar 17, 2022 | 47.58 | 48.01 | 46.83 | 48.00 | 32,095,954 | -0.11(-0.23%) |
Mar 16, 2022 | 47.60 | 48.69 | 47.30 | 48.12 | 37,255,852 | +1.39(+2.97%) |
Mar 15, 2022 | 46.77 | 47.21 | 46.00 | 46.73 | 26,893,644 | +0.23(+0.50%) |
Mar 14, 2022 | 46.31 | 46.98 | 45.97 | 46.49 | 30,203,018 | +1.30(+2.87%) |
Mar 11, 2022 | 46.32 | 46.62 | 45.16 | 45.20 | 25,423,280 | -0.50(-1.10%) |
Mar 10, 2022 | 45.00 | 45.70 | 28,073,600 | -0.14(-0.31%) | ||
Mar 09, 2022 | 45.50 | 46.39 | 45.09 | 45.84 | 37,057,244 | +2.52(+5.81%) |
Mar 08, 2022 | 43.53 | 44.95 | 43.22 | 43.32 | 64,348,700 | +0.61(+1.42%) |
Mar 07, 2022 | 45.30 | 45.30 | 42.68 | 42.72 | 60,377,852 | -2.78(-6.11%) |
Mar 04, 2022 | 46.66 | 46.68 | 44.92 | 45.50 | 38,595,528 | -2.28(-4.78%) |
Mar 03, 2022 | 48.82 | 49.01 | 47.50 | 47.78 | 25,879,650 | -0.91(-1.88%) |
Mar 02, 2022 | 47.86 | 49.25 | 47.56 | 48.70 | 37,416,108 | +1.80(+3.84%) |
Mar 01, 2022 | 48.90 | 49.16 | 46.63 | 46.90 | 58,042,324 | -2.87(-5.77%) |
Feb 28, 2022 | 49.08 | 49.80 | 48.69 | 49.77 | 33,328,276 | -0.69(-1.37%) |
Feb 25, 2022 | 49.58 | 50.77 | 50.10 | 50.46 | 29,483,736 | +1.31(+2.66%) |
Feb 24, 2022 | 48.27 | 49.26 | 47.25 | 49.15 | 43,908,948 | -1.16(-2.30%) |
Feb 23, 2022 | 52.08 | 52.24 | 50.13 | 50.31 | 23,454,968 | -1.24(-2.41%) |
Feb 22, 2022 | 51.82 | 52.33 | 51.00 | 51.55 | 28,832,060 | -0.33(-0.63%) |
Feb 18, 2022 | 51.87 | 0 | -0.48(-0.93%) | |||
Feb 17, 2022 | 53.29 | 53.65 | 51.99 | 52.36 | 26,751,614 | -1.86(-3.42%) |
Feb 16, 2022 | 54.00 | 54.91 | 53.67 | 54.22 | 23,646,628 | -0.22(-0.41%) |
Feb 15, 2022 | 55.13 | 55.31 | 54.17 | 54.44 | 19,543,904 | +0.49(+0.92%) |
Feb 14, 2022 | 54.56 | 54.69 | 53.32 | 53.94 | 34,816,784 | -0.43(-0.79%) |
Feb 11, 2022 | 54.57 | 56.17 | 54.00 | 54.37 | 41,448,436 | -0.69(-1.25%) |
Feb 10, 2022 | 55.53 | 56.23 | 54.83 | 55.06 | 38,683,356 | -0.01(-0.02%) |
Feb 09, 2022 | 54.74 | 55.37 | 54.40 | 55.07 | 27,726,190 | +0.29(+0.53%) |
Feb 08, 2022 | 54.08 | 55.00 | 53.90 | 54.78 | 41,920,208 | +1.32(+2.48%) |
Feb 07, 2022 | 52.60 | 53.98 | 52.14 | 53.46 | 40,209,248 | +0.93(+1.78%) |
Feb 04, 2022 | 52.26 | 53.19 | 51.73 | 52.53 | 36,056,084 | +1.08(+2.10%) |
Feb 03, 2022 | 52.07 | 51.03 | 51.45 | 27,045,764 | -0.48(-0.92%) | |
Feb 02, 2022 | 51.31 | 52.03 | 51.02 | 51.92 | 31,264,496 | +0.31(+0.59%) |