Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.49 | 43.57 | 42.99 | 43.03 | 3,996,179 | +0.09(+0.22%) |
Apr 28, 2022 | 41.93 | 43.01 | 41.68 | 42.94 | 5,609,750 | +1.23(+2.94%) |
Apr 27, 2022 | 41.74 | 42.17 | 41.50 | 41.71 | 7,915,254 | -0.76(-1.80%) |
Apr 26, 2022 | 43.17 | 43.33 | 42.45 | 42.47 | 5,495,396 | -0.68(-1.57%) |
Apr 25, 2022 | 42.91 | 43.30 | 42.54 | 43.15 | 4,636,943 | +0.91(+2.16%) |
Apr 22, 2022 | 42.66 | 42.76 | 42.22 | 42.24 | 4,276,164 | -0.12(-0.29%) |
Apr 21, 2022 | 42.57 | 42.78 | 42.32 | 42.36 | 3,368,241 | +0.11(+0.26%) |
Apr 20, 2022 | 41.87 | 42.35 | 41.80 | 42.25 | 5,168,038 | +0.59(+1.41%) |
Apr 19, 2022 | 40.95 | 41.67 | 40.89 | 41.66 | 5,478,987 | +0.53(+1.29%) |
Apr 18, 2022 | 41.65 | 41.65 | 41.08 | 41.13 | 3,163,803 | -0.41(-0.99%) |
Apr 14, 2022 | 41.76 | 41.86 | 41.53 | 41.54 | 3,012,613 | -0.33(-0.78%) |
Apr 13, 2022 | 41.37 | 41.96 | 41.35 | 41.87 | 3,476,925 | +0.47(+1.15%) |
Apr 12, 2022 | 41.80 | 41.90 | 41.35 | 41.39 | 4,795,493 | -0.80(-1.90%) |
Apr 11, 2022 | 42.16 | 42.50 | 42.14 | 42.19 | 4,465,538 | -0.44(-1.03%) |
Apr 08, 2022 | 42.60 | 43.03 | 42.58 | 42.63 | 4,183,561 | -0.27(-0.63%) |
Apr 07, 2022 | 42.50 | 42.99 | 42.45 | 42.90 | 2,626,157 | +0.20(+0.46%) |
Apr 06, 2022 | 42.59 | 42.93 | 42.36 | 42.71 | 4,649,874 | -0.23(-0.54%) |
Apr 05, 2022 | 43.01 | 43.34 | 42.86 | 42.94 | 3,012,373 | -0.36(-0.84%) |
Apr 04, 2022 | 42.82 | 43.35 | 42.71 | 43.30 | 4,429,533 | -0.05(-0.11%) |
Apr 01, 2022 | 42.89 | 43.37 | 42.71 | 43.35 | 3,953,005 | +0.96(+2.26%) |
Mar 31, 2022 | 42.66 | 42.67 | 42.15 | 42.39 | 4,983,663 | -0.64(-1.49%) |
Mar 30, 2022 | 43.20 | 43.46 | 43.03 | 43.03 | 5,042,671 | +0.01(+0.02%) |
Mar 29, 2022 | 43.44 | 43.70 | 42.89 | 43.02 | 4,476,356 | +0.98(+2.32%) |
Mar 28, 2022 | 41.77 | 42.05 | 41.63 | 42.05 | 2,763,589 | +0.28(+0.67%) |
Mar 25, 2022 | 41.51 | 41.84 | 41.32 | 41.77 | 3,657,044 | +0.27(+0.65%) |
Mar 24, 2022 | 41.58 | 41.68 | 41.38 | 41.50 | 3,390,831 | -0.12(-0.29%) |
Mar 23, 2022 | 41.99 | 42.09 | 41.59 | 41.62 | 4,173,433 | -0.73(-1.71%) |
Mar 22, 2022 | 42.19 | 42.57 | 42.18 | 42.34 | 3,243,045 | +0.41(+0.98%) |
Mar 21, 2022 | 41.92 | 42.13 | 41.79 | 41.93 | 3,206,517 | -0.20(-0.49%) |
Mar 18, 2022 | 41.52 | 42.22 | 41.44 | 42.14 | 4,779,922 | -0.02(-0.04%) |
Mar 17, 2022 | 41.66 | 42.20 | 41.58 | 42.16 | 3,495,197 | +0.22(+0.53%) |
Mar 16, 2022 | 41.49 | 41.93 | 41.35 | 41.93 | 4,457,043 | +0.64(+1.55%) |
Mar 15, 2022 | 41.84 | 41.87 | 40.85 | 41.29 | 5,599,801 | +0.04(+0.09%) |
Mar 14, 2022 | 41.39 | 41.74 | 41.15 | 41.26 | 3,410,646 | +0.37(+0.91%) |
Mar 11, 2022 | 41.24 | 41.59 | 40.83 | 40.88 | 4,446,121 | -0.37(-0.90%) |
Mar 10, 2022 | 41.30 | 40.97 | 41.26 | 4,440,645 | -1.00(-2.36%) | |
Mar 09, 2022 | 41.86 | 42.93 | 41.67 | 42.25 | 6,527,949 | +1.59(+3.91%) |
Mar 08, 2022 | 40.63 | 41.39 | 40.10 | 40.66 | 7,895,010 | -0.16(-0.39%) |
Mar 07, 2022 | 40.86 | 41.24 | 40.23 | 40.82 | 10,742,515 | -1.67(-3.94%) |
Mar 04, 2022 | 42.37 | 42.54 | 41.86 | 42.49 | 9,607,139 | -1.88(-4.23%) |
Mar 03, 2022 | 44.45 | 44.67 | 44.09 | 44.37 | 4,932,740 | -0.90(-1.99%) |
Mar 02, 2022 | 44.88 | 45.56 | 44.82 | 45.27 | 3,368,227 | -0.07(-0.14%) |
Mar 01, 2022 | 46.20 | 46.45 | 45.21 | 45.34 | 4,063,345 | -1.42(-3.04%) |
Feb 28, 2022 | 46.52 | 46.81 | 46.38 | 46.76 | 2,982,153 | -0.26(-0.55%) |
Feb 25, 2022 | 45.74 | 47.08 | 46.45 | 47.02 | 3,476,945 | +1.39(+3.04%) |
Feb 24, 2022 | 45.65 | 45.79 | 44.97 | 45.64 | 5,170,082 | -1.91(-4.02%) |
Feb 23, 2022 | 48.14 | 48.18 | 47.37 | 47.55 | 4,933,781 | +0.23(+0.49%) |
Feb 22, 2022 | 47.22 | 47.47 | 47.10 | 47.32 | 2,281,034 | -0.88(-1.82%) |
Feb 18, 2022 | 48.19 | 0 | +0.56(+1.18%) | |||
Feb 17, 2022 | 47.69 | 47.75 | 47.36 | 47.63 | 2,695,290 | -0.18(-0.37%) |
Feb 16, 2022 | 47.57 | 47.83 | 47.51 | 47.80 | 2,161,255 | +0.36(+0.76%) |
Feb 15, 2022 | 47.61 | 47.82 | 47.37 | 47.44 | 3,353,234 | -0.10(-0.21%) |
Feb 14, 2022 | 48.04 | 48.11 | 47.11 | 47.55 | 3,076,040 | -1.04(-2.14%) |
Feb 11, 2022 | 48.63 | 49.31 | 48.49 | 48.59 | 4,519,525 | +1.39(+2.95%) |
Feb 10, 2022 | 47.20 | 47.69 | 46.87 | 47.20 | 4,025,602 | -0.85(-1.76%) |
Feb 09, 2022 | 48.05 | 48.14 | 47.61 | 48.04 | 3,214,855 | -0.15(-0.31%) |
Feb 08, 2022 | 48.27 | 48.46 | 48.03 | 48.19 | 2,715,215 | +0.05(+0.10%) |
Feb 07, 2022 | 47.84 | 48.38 | 47.81 | 48.14 | 2,917,468 | +0.78(+1.65%) |
Feb 04, 2022 | 47.61 | 47.65 | 47.26 | 47.36 | 2,556,144 | -0.35(-0.73%) |
Feb 03, 2022 | 47.50 | 47.95 | 47.71 | 2,557,345 | +0.53(+1.13%) | |
Feb 02, 2022 | 46.97 | 47.53 | 46.92 | 47.18 | 4,654,334 | +0.06(+0.14%) |