Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.21 | 43.54 | 41.72 | 41.87 | 5,174,178 | -1.09(-2.53%) |
Apr 28, 2022 | 43.70 | 44.51 | 41.12 | 42.95 | 5,803,357 | +0.11(+0.25%) |
Apr 27, 2022 | 42.80 | 43.39 | 42.55 | 42.84 | 3,010,578 | +0.31(+0.72%) |
Apr 26, 2022 | 42.82 | 43.31 | 42.54 | 42.54 | 3,525,445 | -0.43(-0.99%) |
Apr 25, 2022 | 42.74 | 43.13 | 41.88 | 42.96 | 2,673,779 | -0.21(-0.48%) |
Apr 22, 2022 | 44.63 | 44.68 | 43.14 | 43.17 | 2,573,703 | -1.78(-3.96%) |
Apr 21, 2022 | 44.95 | 45.44 | 44.77 | 44.95 | 2,799,237 | +0.25(+0.57%) |
Apr 20, 2022 | 44.20 | 44.91 | 44.12 | 44.70 | 2,689,208 | +0.69(+1.56%) |
Apr 19, 2022 | 43.21 | 44.02 | 42.97 | 44.01 | 1,938,740 | +1.08(+2.51%) |
Apr 18, 2022 | 42.91 | 43.40 | 42.66 | 42.93 | 1,597,980 | +0.03(+0.06%) |
Apr 14, 2022 | 42.61 | 43.12 | 42.61 | 42.91 | 1,817,737 | +0.34(+0.81%) |
Apr 13, 2022 | 41.85 | 42.73 | 41.85 | 42.56 | 1,843,168 | +0.37(+0.88%) |
Apr 12, 2022 | 42.04 | 42.63 | 41.96 | 42.19 | 2,343,270 | -0.03(-0.06%) |
Apr 11, 2022 | 42.54 | 43.51 | 42.17 | 42.22 | 2,938,003 | -0.03(-0.06%) |
Apr 08, 2022 | 41.63 | 42.30 | 41.57 | 42.25 | 2,961,943 | +1.19(+2.91%) |
Apr 07, 2022 | 41.22 | 41.32 | 40.48 | 41.05 | 2,237,533 | -0.28(-0.68%) |
Apr 06, 2022 | 41.22 | 41.46 | 40.98 | 41.33 | 2,374,333 | -0.08(-0.20%) |
Apr 05, 2022 | 41.33 | 41.92 | 41.26 | 41.41 | 2,731,365 | -0.11(-0.26%) |
Apr 04, 2022 | 41.75 | 41.87 | 41.05 | 41.52 | 2,518,327 | -0.36(-0.86%) |
Apr 01, 2022 | 42.03 | 42.08 | 40.97 | 41.88 | 2,654,327 | +0.14(+0.33%) |
Mar 31, 2022 | 41.78 | 42.33 | 41.68 | 41.75 | 3,100,786 | -0.22(-0.52%) |
Mar 30, 2022 | 42.12 | 42.39 | 41.87 | 41.97 | 2,311,477 | -0.27(-0.64%) |
Mar 29, 2022 | 42.20 | 42.38 | 41.85 | 42.24 | 2,420,913 | +0.52(+1.24%) |
Mar 28, 2022 | 41.88 | 41.88 | 41.01 | 41.72 | 2,493,646 | -0.18(-0.43%) |
Mar 25, 2022 | 41.03 | 41.92 | 41.00 | 41.90 | 2,514,209 | +0.98(+2.39%) |
Mar 24, 2022 | 40.59 | 41.11 | 40.45 | 40.93 | 2,556,788 | +0.55(+1.37%) |
Mar 23, 2022 | 40.55 | 40.75 | 40.36 | 40.37 | 2,721,573 | -0.42(-1.02%) |
Mar 22, 2022 | 41.16 | 41.60 | 40.41 | 40.79 | 4,720,898 | +0.30(+0.74%) |
Mar 21, 2022 | 40.68 | 41.03 | 40.10 | 40.49 | 3,360,653 | -0.23(-0.56%) |
Mar 18, 2022 | 40.60 | 40.99 | 40.12 | 40.72 | 10,499,143 | +0.04(+0.09%) |
Mar 17, 2022 | 39.62 | 40.68 | 39.62 | 40.68 | 3,536,691 | +0.73(+1.83%) |
Mar 16, 2022 | 39.38 | 40.46 | 39.28 | 39.95 | 4,424,819 | +0.88(+2.25%) |
Mar 15, 2022 | 38.70 | 39.28 | 38.38 | 39.07 | 3,544,480 | +0.59(+1.53%) |
Mar 14, 2022 | 38.82 | 38.98 | 38.34 | 38.48 | 3,902,037 | +0.10(+0.26%) |
Mar 11, 2022 | 38.33 | 38.81 | 38.11 | 38.38 | 3,036,666 | +0.35(+0.93%) |
Mar 10, 2022 | 37.64 | 38.44 | 37.41 | 38.03 | 3,416,134 | -0.12(-0.31%) |
Mar 09, 2022 | 38.59 | 38.74 | 38.07 | 38.15 | 4,390,432 | +0.51(+1.35%) |
Mar 08, 2022 | 37.40 | 38.29 | 36.59 | 37.64 | 5,371,441 | +0.57(+1.54%) |
Mar 07, 2022 | 38.12 | 38.19 | 37.05 | 37.07 | 4,915,157 | -1.11(-2.91%) |
Mar 04, 2022 | 37.61 | 38.24 | 37.41 | 38.19 | 4,490,788 | -0.02(-0.05%) |
Mar 03, 2022 | 38.29 | 38.84 | 37.99 | 38.20 | 5,009,573 | +0.20(+0.52%) |
Mar 02, 2022 | 37.67 | 38.21 | 37.24 | 38.00 | 6,741,673 | +0.67(+1.79%) |
Mar 01, 2022 | 38.99 | 39.22 | 36.96 | 37.33 | 8,049,905 | -2.04(-5.19%) |
Feb 28, 2022 | 40.27 | 40.39 | 38.88 | 39.38 | 8,112,379 | -1.71(-4.16%) |
Feb 25, 2022 | 40.05 | 41.51 | 40.60 | 41.09 | 4,332,734 | +1.11(+2.78%) |
Feb 24, 2022 | 40.03 | 40.32 | 38.85 | 39.98 | 6,328,289 | -0.83(-2.04%) |
Feb 23, 2022 | 42.56 | 42.56 | 40.75 | 40.81 | 4,574,166 | -1.63(-3.84%) |
Feb 22, 2022 | 42.41 | 42.85 | 42.20 | 42.44 | 4,270,015 | +0.15(+0.36%) |
Feb 18, 2022 | 42.28 | 0 | +0.56(+1.34%) | |||
Feb 17, 2022 | 41.54 | 41.88 | 41.43 | 41.72 | 3,055,053 | +0.01(+0.03%) |
Feb 16, 2022 | 41.70 | 42.36 | 41.27 | 41.71 | 2,807,962 | -0.14(-0.34%) |
Feb 15, 2022 | 41.78 | 42.09 | 41.42 | 41.85 | 3,092,172 | +0.45(+1.08%) |
Feb 14, 2022 | 41.80 | 41.95 | 40.91 | 41.41 | 3,701,841 | -0.30(-0.71%) |
Feb 11, 2022 | 41.50 | 42.27 | 41.50 | 41.70 | 3,185,076 | -0.04(-0.11%) |
Feb 10, 2022 | 42.13 | 42.53 | 41.62 | 41.75 | 3,037,210 | -0.49(-1.17%) |
Feb 09, 2022 | 42.43 | 42.60 | 42.10 | 42.24 | 2,372,681 | +0.02(+0.04%) |
Feb 08, 2022 | 42.19 | 42.50 | 41.72 | 42.22 | 3,024,298 | +0.43(+1.03%) |
Feb 07, 2022 | 42.15 | 42.36 | 41.74 | 41.79 | 3,337,639 | -0.12(-0.28%) |
Feb 04, 2022 | 42.52 | 42.97 | 41.84 | 41.91 | 3,364,155 | -0.69(-1.62%) |
Feb 03, 2022 | 42.88 | 42.60 | 3,222,695 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.97 | 43.17 | 42.55 | 42.73 | 3,342,395 | -0.30(-0.71%) |