Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.85 | 47.27 | 46.18 | 46.35 | 1,931,729 | -0.42(-0.90%) |
Apr 28, 2022 | 46.76 | 46.87 | 45.57 | 46.77 | 2,081,994 | +0.61(+1.32%) |
Apr 27, 2022 | 45.87 | 46.69 | 45.62 | 46.16 | 1,706,494 | +0.46(+1.00%) |
Apr 26, 2022 | 46.40 | 46.85 | 45.54 | 45.70 | 2,059,339 | -0.84(-1.81%) |
Apr 25, 2022 | 46.69 | 46.75 | 45.03 | 46.54 | 2,572,437 | -0.64(-1.35%) |
Apr 22, 2022 | 48.57 | 48.81 | 47.13 | 47.18 | 2,200,109 | -1.67(-3.41%) |
Apr 21, 2022 | 49.09 | 49.37 | 48.57 | 48.85 | 1,979,988 | +0.00(+0.00%) |
Apr 20, 2022 | 48.34 | 49.28 | 48.25 | 48.85 | 2,133,308 | +0.82(+1.71%) |
Apr 19, 2022 | 47.31 | 48.19 | 47.24 | 48.02 | 1,821,399 | +0.96(+2.05%) |
Apr 18, 2022 | 46.88 | 47.74 | 46.82 | 47.06 | 1,626,564 | +0.34(+0.72%) |
Apr 14, 2022 | 46.47 | 47.23 | 46.47 | 46.72 | 1,766,083 | +0.42(+0.91%) |
Apr 13, 2022 | 44.75 | 46.34 | 44.75 | 46.30 | 3,334,656 | +1.50(+3.34%) |
Apr 12, 2022 | 44.48 | 45.40 | 44.48 | 44.80 | 1,481,610 | +0.26(+0.59%) |
Apr 11, 2022 | 44.38 | 45.43 | 44.14 | 44.54 | 1,710,996 | +0.39(+0.89%) |
Apr 08, 2022 | 43.78 | 44.42 | 43.46 | 44.15 | 1,976,765 | +0.82(+1.90%) |
Apr 07, 2022 | 43.41 | 43.60 | 42.63 | 43.33 | 1,805,082 | -0.29(-0.67%) |
Apr 06, 2022 | 43.51 | 43.81 | 42.90 | 43.62 | 2,190,198 | -0.14(-0.32%) |
Apr 05, 2022 | 43.82 | 44.52 | 43.67 | 43.76 | 2,435,217 | -0.32(-0.72%) |
Apr 04, 2022 | 44.11 | 44.13 | 43.08 | 44.07 | 2,615,984 | -0.08(-0.19%) |
Apr 01, 2022 | 44.54 | 44.71 | 43.36 | 44.16 | 1,935,307 | +0.15(+0.34%) |
Mar 31, 2022 | 44.14 | 44.81 | 44.01 | 44.01 | 2,259,417 | -0.29(-0.65%) |
Mar 30, 2022 | 44.78 | 45.14 | 44.25 | 44.30 | 2,293,536 | -0.61(-1.35%) |
Mar 29, 2022 | 44.86 | 45.29 | 44.57 | 44.91 | 1,692,269 | +0.45(+1.01%) |
Mar 28, 2022 | 44.77 | 44.87 | 43.98 | 44.46 | 2,481,142 | -0.42(-0.94%) |
Mar 25, 2022 | 44.19 | 44.98 | 44.11 | 44.88 | 2,158,962 | +0.79(+1.78%) |
Mar 24, 2022 | 43.54 | 44.41 | 43.26 | 44.09 | 3,021,513 | +0.94(+2.17%) |
Mar 23, 2022 | 43.97 | 44.19 | 43.13 | 43.16 | 3,037,578 | -1.14(-2.58%) |
Mar 22, 2022 | 44.60 | 45.42 | 43.89 | 44.30 | 2,756,174 | +0.40(+0.92%) |
Mar 21, 2022 | 44.46 | 44.78 | 43.53 | 43.90 | 3,672,824 | -0.63(-1.41%) |
Mar 18, 2022 | 44.51 | 44.84 | 43.68 | 44.52 | 6,978,115 | -0.22(-0.50%) |
Mar 17, 2022 | 43.98 | 44.75 | 43.60 | 44.75 | 3,884,767 | +0.45(+1.01%) |
Mar 16, 2022 | 43.37 | 44.82 | 43.37 | 44.30 | 3,043,956 | +1.22(+2.82%) |
Mar 15, 2022 | 43.05 | 43.45 | 42.30 | 43.08 | 3,815,753 | +0.31(+0.72%) |
Mar 14, 2022 | 41.17 | 42.92 | 41.17 | 42.77 | 3,828,576 | +2.26(+5.57%) |
Mar 11, 2022 | 40.28 | 40.85 | 40.09 | 40.52 | 2,696,435 | +0.65(+1.62%) |
Mar 10, 2022 | 39.29 | 39.87 | 2,412,206 | +0.11(+0.28%) | ||
Mar 09, 2022 | 39.32 | 40.05 | 38.93 | 39.76 | 2,921,661 | +1.60(+4.19%) |
Mar 08, 2022 | 39.22 | 39.55 | 38.16 | 38.16 | 3,107,603 | -0.68(-1.76%) |
Mar 07, 2022 | 40.94 | 41.01 | 38.60 | 38.84 | 3,508,036 | -2.06(-5.03%) |
Mar 04, 2022 | 40.57 | 41.20 | 40.37 | 40.90 | 2,947,208 | -0.58(-1.40%) |
Mar 03, 2022 | 41.61 | 41.87 | 41.04 | 41.48 | 2,483,390 | +0.33(+0.80%) |
Mar 02, 2022 | 40.97 | 41.72 | 40.71 | 41.15 | 4,583,862 | +0.55(+1.36%) |
Mar 01, 2022 | 42.11 | 42.23 | 40.36 | 40.60 | 3,442,227 | -1.76(-4.15%) |
Feb 28, 2022 | 42.16 | 42.42 | 41.55 | 42.36 | 3,129,889 | -0.91(-2.10%) |
Feb 25, 2022 | 41.88 | 43.51 | 42.36 | 43.27 | 1,687,660 | +1.62(+3.89%) |
Feb 24, 2022 | 40.97 | 41.80 | 40.44 | 41.65 | 3,119,327 | -0.48(-1.13%) |
Feb 23, 2022 | 43.69 | 43.92 | 41.85 | 42.13 | 3,844,318 | -1.36(-3.12%) |
Feb 22, 2022 | 43.68 | 44.15 | 43.13 | 43.48 | 2,146,629 | -0.17(-0.39%) |
Feb 18, 2022 | 43.65 | 0 | +0.13(+0.30%) | |||
Feb 17, 2022 | 43.89 | 44.33 | 43.13 | 43.52 | 3,648,220 | -0.61(-1.38%) |
Feb 16, 2022 | 44.24 | 44.83 | 43.92 | 44.13 | 1,682,826 | -0.26(-0.59%) |
Feb 15, 2022 | 43.28 | 44.69 | 43.10 | 44.39 | 2,973,949 | +1.54(+3.60%) |
Feb 14, 2022 | 43.52 | 43.68 | 42.57 | 42.85 | 2,449,932 | -0.63(-1.44%) |
Feb 11, 2022 | 43.45 | 44.10 | 43.22 | 43.47 | 2,046,708 | -0.20(-0.45%) |
Feb 10, 2022 | 44.07 | 44.84 | 43.47 | 43.67 | 2,348,521 | -0.45(-1.02%) |
Feb 09, 2022 | 44.18 | 44.68 | 44.04 | 44.12 | 1,959,761 | +0.26(+0.59%) |
Feb 08, 2022 | 42.63 | 43.91 | 42.40 | 43.86 | 3,263,792 | +1.70(+4.04%) |
Feb 07, 2022 | 42.58 | 42.79 | 41.93 | 42.16 | 3,531,736 | -0.07(-0.18%) |
Feb 04, 2022 | 42.83 | 43.19 | 41.98 | 42.23 | 2,680,544 | -0.71(-1.65%) |
Feb 03, 2022 | 42.22 | 42.94 | 2,789,623 | +0.25(+0.59%) | ||
Feb 02, 2022 | 42.78 | 42.96 | 42.14 | 42.69 | 3,132,562 | -0.43(-0.99%) |