Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.13 | 41.05 | 38.19 | 38.36 | 1,667,665 | -1.98(-4.91%) |
Apr 28, 2022 | 39.27 | 40.72 | 38.64 | 40.34 | 3,055,181 | +1.46(+3.76%) |
Apr 27, 2022 | 39.00 | 40.23 | 38.84 | 38.88 | 3,085,293 | +0.10(+0.26%) |
Apr 26, 2022 | 40.93 | 40.93 | 38.78 | 38.78 | 3,892,754 | -2.24(-5.46%) |
Apr 25, 2022 | 39.57 | 41.39 | 39.47 | 41.02 | 2,496,721 | +1.12(+2.81%) |
Apr 22, 2022 | 41.29 | 41.63 | 39.85 | 39.90 | 1,815,780 | -1.16(-2.83%) |
Apr 21, 2022 | 43.06 | 43.78 | 40.97 | 41.06 | 2,396,615 | -1.52(-3.57%) |
Apr 20, 2022 | 43.25 | 43.29 | 41.95 | 42.58 | 2,610,256 | -0.29(-0.68%) |
Apr 19, 2022 | 41.18 | 43.34 | 40.75 | 42.87 | 2,980,632 | +1.85(+4.51%) |
Apr 18, 2022 | 41.80 | 41.80 | 39.47 | 41.02 | 4,215,183 | -0.87(-2.08%) |
Apr 14, 2022 | 44.05 | 44.05 | 41.82 | 41.89 | 2,101,657 | -2.28(-5.16%) |
Apr 13, 2022 | 43.10 | 44.31 | 42.71 | 44.17 | 2,200,234 | +0.85(+1.96%) |
Apr 12, 2022 | 44.77 | 45.50 | 43.00 | 43.32 | 3,035,444 | -0.40(-0.91%) |
Apr 11, 2022 | 43.27 | 44.29 | 42.70 | 43.72 | 3,005,936 | -0.18(-0.41%) |
Apr 08, 2022 | 43.89 | 44.83 | 43.28 | 43.90 | 1,760,028 | -0.63(-1.41%) |
Apr 07, 2022 | 44.05 | 44.96 | 43.52 | 44.53 | 2,120,139 | +0.15(+0.34%) |
Apr 06, 2022 | 45.44 | 45.63 | 44.00 | 44.38 | 2,945,152 | -1.90(-4.11%) |
Apr 05, 2022 | 48.79 | 48.89 | 45.48 | 46.28 | 4,128,743 | -2.27(-4.68%) |
Apr 04, 2022 | 48.20 | 49.22 | 48.12 | 48.55 | 1,196,533 | +0.70(+1.46%) |
Apr 01, 2022 | 47.00 | 48.08 | 47.00 | 47.85 | 1,495,823 | +0.75(+1.59%) |
Mar 31, 2022 | 48.00 | 48.30 | 47.09 | 47.10 | 2,921,638 | -0.71(-1.49%) |
Mar 30, 2022 | 48.18 | 48.68 | 47.29 | 47.81 | 1,767,677 | -0.77(-1.59%) |
Mar 29, 2022 | 48.55 | 49.55 | 47.87 | 48.58 | 4,117,125 | +0.89(+1.87%) |
Mar 28, 2022 | 47.56 | 48.62 | 46.08 | 47.69 | 2,771,809 | +0.30(+0.63%) |
Mar 25, 2022 | 48.59 | 48.89 | 46.56 | 47.39 | 1,806,872 | -1.11(-2.29%) |
Mar 24, 2022 | 47.58 | 48.53 | 46.37 | 48.50 | 2,263,415 | +1.50(+3.19%) |
Mar 23, 2022 | 46.03 | 47.92 | 45.29 | 47.00 | 2,298,986 | -0.02(-0.04%) |
Mar 22, 2022 | 44.88 | 47.53 | 44.87 | 47.02 | 1,812,229 | +1.94(+4.30%) |
Mar 21, 2022 | 45.14 | 45.92 | 44.06 | 45.08 | 2,193,438 | -0.35(-0.77%) |
Mar 18, 2022 | 43.38 | 45.79 | 43.15 | 45.43 | 3,062,683 | +2.21(+5.11%) |
Mar 17, 2022 | 42.28 | 43.77 | 42.27 | 43.22 | 1,843,879 | +0.66(+1.55%) |
Mar 16, 2022 | 40.38 | 42.62 | 40.34 | 42.56 | 2,143,852 | +2.96(+7.47%) |
Mar 15, 2022 | 38.67 | 39.83 | 37.66 | 39.60 | 1,947,920 | +0.94(+2.43%) |
Mar 14, 2022 | 39.66 | 40.37 | 38.00 | 38.66 | 2,647,770 | -1.26(-3.16%) |
Mar 11, 2022 | 42.14 | 42.18 | 39.89 | 39.92 | 3,246,816 | -1.02(-2.49%) |
Mar 10, 2022 | 41.30 | 42.05 | 40.28 | 40.94 | 3,636,956 | -1.35(-3.19%) |
Mar 09, 2022 | 41.59 | 43.11 | 41.38 | 42.29 | 3,213,639 | +1.89(+4.68%) |
Mar 08, 2022 | 40.03 | 41.83 | 38.68 | 40.40 | 4,380,741 | +0.38(+0.95%) |
Mar 07, 2022 | 42.22 | 42.42 | 39.72 | 40.02 | 2,489,478 | -1.41(-3.40%) |
Mar 04, 2022 | 43.26 | 44.12 | 41.04 | 41.43 | 2,058,537 | -1.72(-3.99%) |
Mar 03, 2022 | 45.89 | 45.89 | 42.52 | 43.15 | 2,318,160 | -2.46(-5.39%) |
Mar 02, 2022 | 45.45 | 46.21 | 43.61 | 45.61 | 3,107,830 | +0.95(+2.13%) |
Mar 01, 2022 | 44.51 | 46.43 | 44.35 | 44.66 | 2,260,737 | +0.24(+0.54%) |
Feb 28, 2022 | 42.90 | 45.14 | 42.90 | 44.42 | 2,672,638 | +0.71(+1.62%) |
Feb 25, 2022 | 43.04 | 43.95 | 42.19 | 43.71 | 2,504,096 | +0.66(+1.53%) |
Feb 24, 2022 | 38.99 | 43.33 | 38.99 | 43.05 | 2,871,658 | +1.96(+4.77%) |
Feb 23, 2022 | 41.60 | 42.59 | 41.04 | 41.09 | 3,439,305 | +0.28(+0.69%) |
Feb 22, 2022 | 40.88 | 42.13 | 40.38 | 40.81 | 2,053,180 | -0.83(-1.99%) |
Feb 18, 2022 | 41.64 | 0 | -0.12(-0.29%) | |||
Feb 17, 2022 | 43.18 | 43.55 | 41.66 | 41.76 | 1,454,335 | -1.97(-4.50%) |
Feb 16, 2022 | 43.50 | 44.17 | 42.49 | 43.73 | 2,192,565 | -0.55(-1.24%) |
Feb 15, 2022 | 43.16 | 44.37 | 42.70 | 44.28 | 2,552,256 | +1.56(+3.65%) |
Feb 14, 2022 | 43.09 | 43.95 | 42.49 | 42.72 | 2,561,717 | -0.48(-1.11%) |
Feb 11, 2022 | 45.69 | 46.30 | 42.92 | 43.20 | 3,835,886 | -2.22(-4.89%) |
Feb 10, 2022 | 46.39 | 47.16 | 45.01 | 45.42 | 4,258,042 | -1.78(-3.77%) |
Feb 09, 2022 | 47.00 | 47.55 | 46.19 | 47.20 | 3,292,711 | +0.90(+1.94%) |
Feb 08, 2022 | 46.57 | 46.91 | 45.59 | 46.30 | 2,683,342 | -0.99(-2.09%) |
Feb 07, 2022 | 46.78 | 48.46 | 46.05 | 47.29 | 4,809,849 | +0.05(+0.11%) |
Feb 04, 2022 | 44.31 | 47.73 | 43.99 | 47.24 | 4,071,095 | +3.24(+7.36%) |
Feb 03, 2022 | 44.01 | 43.34 | 44.00 | 4,309,470 | -2.16(-4.68%) | |
Feb 02, 2022 | 41.60 | 46.50 | 41.01 | 46.16 | 15,907,905 | -10.12(-17.98%) |