Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.58 | 44.69 | 43.18 | 43.47 | 5,383,837 | -0.69(-1.56%) |
Apr 28, 2022 | 43.81 | 44.33 | 43.24 | 44.16 | 3,028,333 | +0.51(+1.18%) |
Apr 27, 2022 | 43.98 | 44.29 | 43.49 | 43.64 | 2,171,366 | -0.33(-0.75%) |
Apr 26, 2022 | 45.39 | 45.51 | 43.96 | 43.97 | 2,872,698 | -1.17(-2.60%) |
Apr 25, 2022 | 44.83 | 46.00 | 43.94 | 45.15 | 4,113,385 | -1.46(-3.14%) |
Apr 22, 2022 | 46.60 | 47.33 | 45.54 | 46.61 | 2,632,749 | -0.99(-2.08%) |
Apr 21, 2022 | 49.64 | 49.87 | 47.22 | 47.60 | 2,739,795 | -2.51(-5.01%) |
Apr 20, 2022 | 49.24 | 50.30 | 49.07 | 50.11 | 1,934,063 | +0.93(+1.89%) |
Apr 19, 2022 | 49.07 | 49.53 | 48.69 | 49.18 | 1,975,340 | -0.32(-0.65%) |
Apr 18, 2022 | 50.12 | 50.29 | 49.44 | 49.50 | 2,679,872 | -0.20(-0.41%) |
Apr 14, 2022 | 49.50 | 49.99 | 49.17 | 49.70 | 2,052,741 | +0.03(+0.06%) |
Apr 13, 2022 | 49.02 | 50.24 | 48.82 | 49.67 | 2,661,984 | +1.10(+2.27%) |
Apr 12, 2022 | 48.84 | 49.27 | 48.19 | 48.57 | 2,410,213 | +0.33(+0.68%) |
Apr 11, 2022 | 48.90 | 49.57 | 47.84 | 48.24 | 2,467,495 | +0.08(+0.16%) |
Apr 08, 2022 | 47.62 | 48.31 | 47.48 | 48.16 | 1,870,523 | +0.74(+1.55%) |
Apr 07, 2022 | 46.79 | 47.76 | 46.67 | 47.42 | 2,288,423 | +0.60(+1.28%) |
Apr 06, 2022 | 46.48 | 47.18 | 46.19 | 46.82 | 2,011,224 | +0.58(+1.26%) |
Apr 05, 2022 | 47.75 | 48.39 | 46.09 | 46.24 | 2,367,646 | -1.04(-2.19%) |
Apr 04, 2022 | 47.60 | 47.98 | 46.87 | 47.28 | 1,821,951 | -0.08(-0.16%) |
Apr 01, 2022 | 45.83 | 47.44 | 45.76 | 47.36 | 2,008,305 | +1.25(+2.71%) |
Mar 31, 2022 | 47.00 | 47.33 | 46.09 | 46.11 | 2,045,408 | -0.75(-1.59%) |
Mar 30, 2022 | 46.30 | 46.86 | 46.21 | 46.85 | 2,886,027 | +0.78(+1.68%) |
Mar 29, 2022 | 44.56 | 46.15 | 44.30 | 46.08 | 2,052,756 | +0.60(+1.32%) |
Mar 28, 2022 | 46.04 | 46.22 | 45.04 | 45.48 | 2,150,699 | -1.31(-2.80%) |
Mar 25, 2022 | 46.66 | 46.87 | 46.14 | 46.78 | 1,588,308 | -0.06(-0.12%) |
Mar 24, 2022 | 47.21 | 47.99 | 46.45 | 46.84 | 2,612,083 | -0.06(-0.12%) |
Mar 23, 2022 | 46.63 | 47.11 | 46.43 | 46.90 | 1,754,949 | +0.44(+0.94%) |
Mar 22, 2022 | 46.92 | 46.92 | 45.89 | 46.46 | 1,953,422 | -0.42(-0.89%) |
Mar 21, 2022 | 46.53 | 47.63 | 46.47 | 46.88 | 2,219,760 | +0.73(+1.59%) |
Mar 18, 2022 | 45.70 | 46.67 | 45.21 | 46.15 | 5,960,591 | +0.02(+0.04%) |
Mar 17, 2022 | 46.16 | 47.31 | 46.03 | 46.13 | 2,862,173 | +0.55(+1.21%) |
Mar 16, 2022 | 44.99 | 45.79 | 44.30 | 45.58 | 3,647,207 | +0.25(+0.55%) |
Mar 15, 2022 | 43.93 | 45.75 | 43.23 | 45.32 | 2,906,259 | +0.14(+0.30%) |
Mar 14, 2022 | 45.33 | 45.94 | 44.72 | 45.19 | 4,274,477 | -1.28(-2.74%) |
Mar 11, 2022 | 45.75 | 46.89 | 45.62 | 46.46 | 3,383,743 | -0.99(-2.10%) |
Mar 10, 2022 | 46.60 | 47.46 | 3,429,916 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.69 | 47.21 | 44.45 | 46.59 | 3,918,226 | -0.09(-0.19%) |
Mar 08, 2022 | 46.51 | 48.63 | 46.22 | 46.68 | 6,791,330 | +0.41(+0.88%) |
Mar 07, 2022 | 45.42 | 46.66 | 44.73 | 46.27 | 4,384,777 | +1.13(+2.50%) |
Mar 04, 2022 | 44.15 | 45.37 | 43.82 | 45.14 | 3,659,646 | +1.12(+2.55%) |
Mar 03, 2022 | 43.86 | 44.15 | 43.30 | 44.02 | 1,927,593 | +0.25(+0.57%) |
Mar 02, 2022 | 43.72 | 44.45 | 43.11 | 43.77 | 2,683,935 | -0.51(-1.16%) |
Mar 01, 2022 | 42.50 | 44.43 | 42.46 | 44.28 | 4,839,609 | +1.98(+4.68%) |
Feb 28, 2022 | 42.89 | 43.02 | 41.84 | 42.30 | 3,229,138 | -0.16(-0.39%) |
Feb 25, 2022 | 40.88 | 42.51 | 41.38 | 42.47 | 2,200,779 | +1.18(+2.85%) |
Feb 24, 2022 | 43.33 | 43.59 | 40.59 | 41.29 | 4,129,811 | -0.99(-2.33%) |
Feb 23, 2022 | 41.36 | 42.62 | 41.08 | 42.27 | 3,810,004 | +0.81(+1.96%) |
Feb 22, 2022 | 42.42 | 43.04 | 41.39 | 41.46 | 3,233,775 | -0.56(-1.33%) |
Feb 18, 2022 | 42.02 | 0 | -0.57(-1.34%) | |||
Feb 17, 2022 | 41.79 | 42.99 | 41.64 | 42.59 | 3,162,993 | +1.23(+2.97%) |
Feb 16, 2022 | 40.73 | 41.79 | 40.73 | 41.36 | 2,214,033 | +0.93(+2.29%) |
Feb 15, 2022 | 40.05 | 40.58 | 39.62 | 40.44 | 1,841,282 | -0.54(-1.32%) |
Feb 14, 2022 | 40.78 | 41.20 | 40.24 | 40.98 | 1,982,937 | +0.43(+1.05%) |
Feb 11, 2022 | 38.78 | 40.87 | 38.73 | 40.55 | 2,571,559 | +1.92(+4.98%) |
Feb 10, 2022 | 39.73 | 40.17 | 38.43 | 38.63 | 2,830,896 | -1.47(-3.66%) |
Feb 09, 2022 | 40.28 | 40.73 | 39.93 | 40.10 | 1,464,343 | -0.08(-0.19%) |
Feb 08, 2022 | 39.66 | 40.40 | 39.51 | 40.18 | 1,765,690 | +0.64(+1.61%) |
Feb 07, 2022 | 39.05 | 39.83 | 38.66 | 39.54 | 2,065,180 | +0.83(+2.15%) |
Feb 04, 2022 | 38.37 | 39.06 | 38.23 | 38.71 | 1,275,908 | +0.08(+0.20%) |
Feb 03, 2022 | 38.98 | 39.26 | 38.63 | 1,889,587 | -0.65(-1.65%) | |
Feb 02, 2022 | 39.31 | 40.08 | 38.99 | 39.28 | 1,541,440 | +0.05(+0.12%) |