Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.32 | 45.37 | 43.33 | 43.44 | 12,369,212 | -2.20(-4.82%) |
Apr 28, 2022 | 45.14 | 45.77 | 44.54 | 45.64 | 10,226,916 | +0.82(+1.83%) |
Apr 27, 2022 | 45.18 | 45.54 | 44.77 | 44.82 | 13,948,308 | -0.27(-0.60%) |
Apr 26, 2022 | 45.72 | 46.03 | 45.08 | 45.09 | 9,473,122 | -0.72(-1.57%) |
Apr 25, 2022 | 45.96 | 46.09 | 45.06 | 45.80 | 8,737,194 | -0.21(-0.47%) |
Apr 22, 2022 | 46.79 | 46.79 | 45.98 | 46.02 | 9,548,355 | -0.84(-1.79%) |
Apr 21, 2022 | 47.35 | 47.51 | 46.83 | 46.86 | 6,526,136 | -0.31(-0.65%) |
Apr 20, 2022 | 46.42 | 47.30 | 46.33 | 47.16 | 6,696,625 | +0.88(+1.89%) |
Apr 19, 2022 | 45.59 | 46.41 | 45.58 | 46.29 | 6,339,265 | +0.95(+2.10%) |
Apr 18, 2022 | 45.37 | 45.65 | 45.10 | 45.34 | 5,630,148 | -0.11(-0.25%) |
Apr 14, 2022 | 45.81 | 46.03 | 45.43 | 45.45 | 5,470,289 | -0.26(-0.57%) |
Apr 13, 2022 | 45.59 | 45.77 | 45.32 | 45.71 | 9,027,922 | +0.19(+0.41%) |
Apr 12, 2022 | 45.57 | 45.92 | 45.33 | 45.52 | 7,219,117 | -0.14(-0.31%) |
Apr 11, 2022 | 46.20 | 46.41 | 45.53 | 45.66 | 5,409,240 | -0.63(-1.37%) |
Apr 08, 2022 | 46.13 | 46.45 | 45.91 | 46.30 | 5,400,483 | +0.17(+0.36%) |
Apr 07, 2022 | 46.25 | 46.33 | 45.80 | 46.13 | 6,452,285 | -0.38(-0.82%) |
Apr 06, 2022 | 45.64 | 46.57 | 45.44 | 46.51 | 7,306,875 | +0.68(+1.48%) |
Apr 05, 2022 | 45.62 | 46.43 | 45.62 | 45.83 | 5,620,791 | +0.04(+0.08%) |
Apr 04, 2022 | 45.92 | 46.07 | 45.39 | 45.79 | 5,424,306 | -0.14(-0.30%) |
Apr 01, 2022 | 45.25 | 45.96 | 45.02 | 45.93 | 7,238,190 | +0.89(+1.99%) |
Mar 31, 2022 | 45.77 | 45.88 | 45.01 | 45.04 | 6,031,214 | -0.50(-1.11%) |
Mar 30, 2022 | 45.62 | 45.66 | 45.29 | 45.54 | 4,164,179 | -0.25(-0.55%) |
Mar 29, 2022 | 44.82 | 45.86 | 44.82 | 45.79 | 5,480,356 | +1.30(+2.93%) |
Mar 28, 2022 | 43.96 | 44.52 | 43.96 | 44.49 | 3,975,387 | +0.56(+1.27%) |
Mar 25, 2022 | 43.59 | 43.96 | 43.44 | 43.93 | 4,294,798 | +0.51(+1.18%) |
Mar 24, 2022 | 43.15 | 43.42 | 42.96 | 43.42 | 4,032,727 | +0.34(+0.78%) |
Mar 23, 2022 | 43.45 | 43.62 | 43.03 | 43.08 | 4,266,477 | -0.49(-1.13%) |
Mar 22, 2022 | 43.71 | 43.87 | 43.51 | 43.58 | 3,061,145 | +0.03(+0.06%) |
Mar 21, 2022 | 43.76 | 44.01 | 43.33 | 43.55 | 4,376,459 | -0.23(-0.51%) |
Mar 18, 2022 | 43.83 | 43.97 | 43.49 | 43.77 | 5,101,246 | +0.10(+0.23%) |
Mar 17, 2022 | 42.93 | 43.69 | 42.90 | 43.67 | 4,855,111 | +0.61(+1.42%) |
Mar 16, 2022 | 42.92 | 43.25 | 42.17 | 43.06 | 7,410,648 | +0.47(+1.11%) |
Mar 15, 2022 | 42.74 | 42.92 | 42.21 | 42.59 | 5,382,210 | +0.33(+0.79%) |
Mar 14, 2022 | 42.84 | 42.86 | 42.09 | 42.25 | 5,228,810 | -0.26(-0.61%) |
Mar 11, 2022 | 43.15 | 43.45 | 42.50 | 42.51 | 4,708,076 | -0.43(-0.99%) |
Mar 10, 2022 | 42.37 | 43.00 | 42.94 | 6,083,857 | +0.15(+0.35%) | |
Mar 09, 2022 | 42.81 | 43.20 | 42.68 | 42.79 | 6,721,287 | +0.70(+1.67%) |
Mar 08, 2022 | 42.48 | 42.92 | 42.05 | 42.09 | 11,296,179 | -0.38(-0.89%) |
Mar 07, 2022 | 43.17 | 43.30 | 42.47 | 42.47 | 8,503,576 | -0.79(-1.82%) |
Mar 04, 2022 | 42.57 | 43.29 | 42.48 | 43.25 | 6,682,939 | +0.36(+0.84%) |
Mar 03, 2022 | 42.67 | 43.05 | 42.33 | 42.89 | 6,223,823 | +0.46(+1.09%) |
Mar 02, 2022 | 41.84 | 42.62 | 41.82 | 42.43 | 5,914,388 | +0.74(+1.78%) |
Mar 01, 2022 | 41.97 | 42.21 | 41.46 | 41.69 | 9,740,957 | -0.08(-0.20%) |
Feb 28, 2022 | 41.96 | 42.20 | 41.33 | 41.77 | 9,270,392 | -0.73(-1.72%) |
Feb 25, 2022 | 41.63 | 42.54 | 41.63 | 42.50 | 6,682,521 | +1.04(+2.50%) |
Feb 24, 2022 | 40.00 | 41.59 | 39.85 | 41.47 | 12,629,770 | +0.70(+1.73%) |
Feb 23, 2022 | 41.66 | 41.89 | 40.71 | 40.76 | 6,383,265 | -0.54(-1.30%) |
Feb 22, 2022 | 41.34 | 41.55 | 41.05 | 41.30 | 7,371,926 | -0.11(-0.27%) |
Feb 18, 2022 | 41.41 | 0 | -0.19(-0.45%) | |||
Feb 17, 2022 | 41.85 | 42.00 | 41.50 | 41.59 | 5,403,938 | -0.36(-0.86%) |
Feb 16, 2022 | 41.91 | 42.06 | 41.51 | 41.96 | 6,123,446 | +0.11(+0.27%) |
Feb 15, 2022 | 42.03 | 42.21 | 41.70 | 41.85 | 5,821,151 | +0.20(+0.49%) |
Feb 14, 2022 | 42.13 | 42.35 | 41.46 | 41.64 | 7,530,418 | -0.45(-1.08%) |
Feb 11, 2022 | 42.84 | 42.94 | 41.84 | 42.10 | 9,754,067 | -0.58(-1.37%) |
Feb 10, 2022 | 43.22 | 43.76 | 42.43 | 42.68 | 8,832,725 | -1.25(-2.85%) |
Feb 09, 2022 | 43.40 | 43.95 | 43.40 | 43.93 | 5,316,572 | +1.04(+2.42%) |
Feb 08, 2022 | 43.16 | 43.30 | 42.80 | 42.89 | 5,261,060 | -0.39(-0.90%) |
Feb 07, 2022 | 43.27 | 43.57 | 43.15 | 43.28 | 5,830,099 | +0.01(+0.02%) |
Feb 04, 2022 | 43.56 | 43.84 | 42.95 | 43.27 | 5,878,211 | -0.60(-1.37%) |
Feb 03, 2022 | 44.07 | 43.82 | 43.87 | 4,838,153 | -0.45(-1.02%) | |
Feb 02, 2022 | 43.82 | 44.43 | 43.78 | 44.33 | 7,244,301 | +0.75(+1.72%) |