Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.02 | 38.90 | 36.51 | 36.57 | 3,882,286 | -1.31(-3.46%) |
Apr 28, 2022 | 37.39 | 38.49 | 36.15 | 37.88 | 3,716,289 | +1.12(+3.05%) |
Apr 27, 2022 | 36.73 | 37.88 | 35.60 | 36.76 | 3,909,898 | +0.07(+0.19%) |
Apr 26, 2022 | 37.95 | 38.43 | 36.30 | 36.69 | 3,386,573 | -1.66(-4.33%) |
Apr 25, 2022 | 37.03 | 38.57 | 36.79 | 38.35 | 6,434,736 | +1.80(+4.92%) |
Apr 22, 2022 | 37.13 | 37.69 | 35.70 | 36.55 | 3,239,619 | -0.49(-1.32%) |
Apr 21, 2022 | 39.38 | 39.77 | 36.68 | 37.04 | 3,470,944 | -1.39(-3.62%) |
Apr 20, 2022 | 38.83 | 39.48 | 38.32 | 38.43 | 2,461,803 | -0.47(-1.21%) |
Apr 19, 2022 | 37.02 | 39.89 | 36.85 | 38.90 | 4,646,011 | +2.01(+5.45%) |
Apr 18, 2022 | 36.97 | 37.27 | 35.98 | 36.89 | 3,399,035 | -0.38(-1.02%) |
Apr 14, 2022 | 38.09 | 38.38 | 37.23 | 37.27 | 2,671,894 | -0.60(-1.58%) |
Apr 13, 2022 | 36.50 | 38.34 | 36.50 | 37.87 | 2,782,063 | +1.01(+2.74%) |
Apr 12, 2022 | 37.80 | 39.08 | 36.53 | 36.86 | 3,205,366 | -0.52(-1.39%) |
Apr 11, 2022 | 35.92 | 38.06 | 35.90 | 37.38 | 3,706,932 | +0.42(+1.14%) |
Apr 08, 2022 | 37.48 | 38.02 | 36.42 | 36.96 | 3,355,222 | -0.79(-2.09%) |
Apr 07, 2022 | 38.77 | 39.26 | 36.19 | 37.75 | 4,826,706 | -1.27(-3.25%) |
Apr 06, 2022 | 41.00 | 41.03 | 38.31 | 39.02 | 6,006,566 | -2.81(-6.72%) |
Apr 05, 2022 | 44.02 | 44.27 | 41.51 | 41.83 | 3,495,693 | -2.41(-5.45%) |
Apr 04, 2022 | 42.26 | 44.97 | 42.26 | 44.24 | 3,075,001 | +2.23(+5.31%) |
Apr 01, 2022 | 42.82 | 43.19 | 41.56 | 42.01 | 2,839,982 | -0.41(-0.97%) |
Mar 31, 2022 | 43.72 | 44.26 | 42.41 | 42.42 | 2,934,892 | -1.58(-3.59%) |
Mar 30, 2022 | 44.02 | 45.02 | 43.43 | 44.00 | 2,618,791 | -0.35(-0.79%) |
Mar 29, 2022 | 42.59 | 45.05 | 42.50 | 44.35 | 4,930,911 | +2.70(+6.48%) |
Mar 28, 2022 | 41.61 | 42.45 | 40.67 | 41.65 | 2,997,021 | +0.13(+0.31%) |
Mar 25, 2022 | 43.34 | 43.34 | 41.27 | 41.52 | 3,249,237 | -1.65(-3.82%) |
Mar 24, 2022 | 42.23 | 43.20 | 41.36 | 43.17 | 2,612,027 | +0.96(+2.27%) |
Mar 23, 2022 | 43.61 | 43.86 | 42.12 | 42.21 | 3,036,754 | -1.77(-4.02%) |
Mar 22, 2022 | 43.60 | 44.60 | 43.46 | 43.98 | 2,766,584 | +0.67(+1.55%) |
Mar 21, 2022 | 44.58 | 44.58 | 42.83 | 43.31 | 3,039,779 | -1.55(-3.46%) |
Mar 18, 2022 | 44.02 | 45.41 | 43.53 | 44.86 | 4,525,011 | -0.05(-0.11%) |
Mar 17, 2022 | 43.69 | 45.09 | 43.48 | 44.91 | 4,558,077 | +0.14(+0.31%) |
Mar 16, 2022 | 43.17 | 44.80 | 42.76 | 44.77 | 4,250,443 | +2.54(+6.01%) |
Mar 15, 2022 | 40.15 | 42.52 | 39.96 | 42.23 | 4,680,227 | +1.93(+4.79%) |
Mar 14, 2022 | 42.50 | 43.56 | 39.78 | 40.30 | 4,384,049 | -2.37(-5.55%) |
Mar 11, 2022 | 44.71 | 45.00 | 42.65 | 42.67 | 2,655,458 | -1.51(-3.42%) |
Mar 10, 2022 | 42.94 | 44.43 | 42.80 | 44.18 | 3,702,117 | +0.35(+0.80%) |
Mar 09, 2022 | 42.79 | 44.62 | 42.20 | 43.83 | 4,182,196 | +2.08(+4.98%) |
Mar 08, 2022 | 40.92 | 41.96 | 39.23 | 41.75 | 8,470,616 | +0.84(+2.05%) |
Mar 07, 2022 | 46.36 | 46.45 | 40.91 | 40.91 | 6,315,967 | -5.44(-11.74%) |
Mar 04, 2022 | 47.70 | 48.52 | 45.75 | 46.35 | 4,713,620 | -1.93(-4.00%) |
Mar 03, 2022 | 50.84 | 51.63 | 47.66 | 48.28 | 4,138,564 | -2.46(-4.85%) |
Mar 02, 2022 | 51.09 | 51.72 | 49.60 | 50.74 | 3,109,527 | -0.08(-0.16%) |
Mar 01, 2022 | 51.23 | 51.58 | 49.48 | 50.82 | 3,531,927 | -0.53(-1.03%) |
Feb 28, 2022 | 49.69 | 51.48 | 48.95 | 51.35 | 3,280,369 | +1.11(+2.21%) |
Feb 25, 2022 | 49.67 | 50.40 | 48.43 | 50.24 | 2,733,777 | +0.55(+1.11%) |
Feb 24, 2022 | 44.50 | 49.73 | 44.50 | 49.69 | 4,261,391 | +2.45(+5.19%) |
Feb 23, 2022 | 47.24 | 49.14 | 47.10 | 47.24 | 4,644,205 | +1.10(+2.38%) |
Feb 22, 2022 | 46.36 | 47.12 | 45.10 | 46.14 | 3,973,998 | -1.13(-2.39%) |
Feb 18, 2022 | 47.27 | 0 | -2.04(-4.14%) | |||
Feb 17, 2022 | 49.20 | 50.54 | 48.88 | 49.31 | 4,826,208 | -0.75(-1.50%) |
Feb 16, 2022 | 49.34 | 50.37 | 48.60 | 50.06 | 3,380,713 | +0.14(+0.28%) |
Feb 15, 2022 | 48.70 | 49.98 | 48.51 | 49.92 | 3,832,627 | +2.11(+4.41%) |
Feb 14, 2022 | 48.72 | 49.96 | 47.40 | 47.81 | 5,071,196 | -0.90(-1.85%) |
Feb 11, 2022 | 50.16 | 51.13 | 48.24 | 48.71 | 4,602,312 | -1.42(-2.83%) |
Feb 10, 2022 | 49.59 | 51.71 | 49.43 | 50.13 | 4,659,755 | -0.68(-1.34%) |
Feb 09, 2022 | 49.18 | 51.08 | 49.03 | 50.81 | 6,331,378 | +2.70(+5.61%) |
Feb 08, 2022 | 46.65 | 49.13 | 46.65 | 48.11 | 5,290,118 | +1.30(+2.78%) |
Feb 07, 2022 | 45.31 | 47.91 | 45.14 | 46.81 | 4,557,769 | +1.82(+4.05%) |
Feb 04, 2022 | 45.25 | 45.72 | 43.62 | 44.99 | 6,407,000 | -0.34(-0.75%) |
Feb 03, 2022 | 44.99 | 45.33 | 12,657,818 | -0.34(-0.74%) | ||
Feb 02, 2022 | 47.17 | 47.24 | 45.03 | 45.67 | 5,615,050 | -1.57(-3.32%) |