Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.60 | 39.73 | 37.70 | 37.75 | 13,308,881 | -1.90(-4.78%) |
Apr 28, 2022 | 39.60 | 39.97 | 39.27 | 39.65 | 6,801,010 | +0.27(+0.68%) |
Apr 27, 2022 | 40.00 | 40.10 | 39.08 | 39.38 | 7,791,707 | -0.57(-1.43%) |
Apr 26, 2022 | 40.16 | 40.87 | 39.94 | 39.95 | 6,795,838 | -0.46(-1.15%) |
Apr 25, 2022 | 40.26 | 40.51 | 39.32 | 40.41 | 7,381,859 | -0.13(-0.33%) |
Apr 22, 2022 | 41.51 | 41.67 | 40.51 | 40.55 | 6,690,791 | -1.13(-2.71%) |
Apr 21, 2022 | 41.60 | 42.09 | 41.16 | 41.68 | 7,980,636 | +0.24(+0.58%) |
Apr 20, 2022 | 40.83 | 41.63 | 40.77 | 41.44 | 6,349,194 | +0.84(+2.06%) |
Apr 19, 2022 | 39.79 | 40.65 | 39.76 | 40.60 | 6,034,055 | +0.98(+2.47%) |
Apr 18, 2022 | 39.81 | 40.04 | 39.45 | 39.62 | 4,131,727 | -0.28(-0.69%) |
Apr 14, 2022 | 39.76 | 40.45 | 39.73 | 39.90 | 5,941,007 | +0.19(+0.47%) |
Apr 13, 2022 | 39.55 | 41.95 | 39.23 | 39.71 | 13,486,886 | +0.33(+0.84%) |
Apr 12, 2022 | 39.66 | 40.04 | 39.22 | 39.38 | 5,804,117 | -0.18(-0.45%) |
Apr 11, 2022 | 40.50 | 41.19 | 39.49 | 39.56 | 8,644,808 | -0.88(-2.18%) |
Apr 08, 2022 | 40.23 | 40.77 | 39.84 | 40.44 | 6,923,913 | +0.28(+0.69%) |
Apr 07, 2022 | 39.56 | 40.25 | 38.91 | 40.16 | 10,698,930 | +0.71(+1.81%) |
Apr 06, 2022 | 38.48 | 39.85 | 38.34 | 39.45 | 11,792,453 | +0.73(+1.89%) |
Apr 05, 2022 | 38.30 | 38.95 | 38.30 | 38.72 | 8,882,416 | +0.08(+0.21%) |
Apr 04, 2022 | 39.03 | 39.22 | 38.20 | 38.64 | 10,956,934 | -0.41(-1.05%) |
Apr 01, 2022 | 39.66 | 39.86 | 38.45 | 39.05 | 16,857,334 | -0.81(-2.03%) |
Mar 31, 2022 | 40.33 | 40.73 | 39.33 | 39.86 | 26,150,308 | -2.40(-5.67%) |
Mar 30, 2022 | 42.58 | 43.17 | 42.11 | 42.26 | 9,015,932 | -0.32(-0.75%) |
Mar 29, 2022 | 42.37 | 42.60 | 41.91 | 42.58 | 5,750,223 | +0.56(+1.34%) |
Mar 28, 2022 | 41.85 | 42.17 | 41.54 | 42.02 | 5,050,339 | +0.06(+0.15%) |
Mar 25, 2022 | 41.87 | 42.54 | 41.77 | 41.95 | 5,272,126 | +0.09(+0.21%) |
Mar 24, 2022 | 41.73 | 42.16 | 41.23 | 41.87 | 6,077,091 | +0.25(+0.60%) |
Mar 23, 2022 | 42.10 | 42.38 | 41.23 | 41.62 | 8,969,950 | -0.61(-1.45%) |
Mar 22, 2022 | 42.54 | 42.88 | 41.86 | 42.23 | 7,880,905 | +0.04(+0.11%) |
Mar 21, 2022 | 42.23 | 43.29 | 41.92 | 42.19 | 6,337,166 | +0.02(+0.04%) |
Mar 18, 2022 | 42.16 | 42.25 | 41.38 | 42.17 | 12,769,349 | -0.11(-0.25%) |
Mar 17, 2022 | 41.80 | 42.58 | 41.61 | 42.28 | 6,442,405 | +0.09(+0.21%) |
Mar 16, 2022 | 42.98 | 43.10 | 40.07 | 42.19 | 8,516,964 | -0.70(-1.64%) |
Mar 15, 2022 | 42.81 | 43.12 | 42.40 | 42.89 | 4,324,170 | +0.23(+0.54%) |
Mar 14, 2022 | 42.60 | 43.14 | 41.95 | 42.66 | 5,926,783 | +0.42(+0.99%) |
Mar 11, 2022 | 43.11 | 43.60 | 42.19 | 42.24 | 6,444,468 | -0.56(-1.31%) |
Mar 10, 2022 | 42.43 | 42.91 | 41.94 | 42.80 | 5,614,431 | -0.04(-0.10%) |
Mar 09, 2022 | 43.19 | 43.48 | 42.41 | 42.84 | 6,072,035 | +0.58(+1.37%) |
Mar 08, 2022 | 42.03 | 43.41 | 41.97 | 42.27 | 6,412,546 | +0.43(+1.02%) |
Mar 07, 2022 | 42.24 | 43.16 | 41.80 | 41.84 | 7,495,465 | -0.65(-1.53%) |
Mar 04, 2022 | 41.06 | 42.55 | 41.00 | 42.49 | 10,784,662 | +0.89(+2.14%) |
Mar 03, 2022 | 41.63 | 41.86 | 41.13 | 41.60 | 8,120,025 | +0.51(+1.24%) |
Mar 02, 2022 | 40.30 | 41.20 | 40.00 | 41.09 | 6,998,244 | +1.02(+2.53%) |
Mar 01, 2022 | 40.88 | 41.03 | 39.70 | 40.08 | 5,942,926 | -0.96(-2.34%) |
Feb 28, 2022 | 40.60 | 41.31 | 40.37 | 41.04 | 7,898,937 | -0.10(-0.24%) |
Feb 25, 2022 | 40.42 | 41.35 | 40.69 | 41.14 | 6,401,806 | +0.83(+2.05%) |
Feb 24, 2022 | 40.08 | 40.46 | 39.12 | 40.31 | 9,466,337 | -0.17(-0.42%) |
Feb 23, 2022 | 40.94 | 41.12 | 40.41 | 40.48 | 5,654,424 | -0.29(-0.72%) |
Feb 22, 2022 | 41.69 | 41.74 | 40.55 | 40.77 | 8,556,337 | -0.73(-1.76%) |
Feb 18, 2022 | 41.50 | 0 | -0.18(-0.43%) | |||
Feb 17, 2022 | 42.03 | 42.13 | 41.60 | 41.68 | 4,957,767 | -0.53(-1.25%) |
Feb 16, 2022 | 42.41 | 42.88 | 41.88 | 42.21 | 5,279,984 | -0.37(-0.87%) |
Feb 15, 2022 | 41.99 | 42.71 | 41.99 | 42.58 | 5,741,181 | +0.83(+1.98%) |
Feb 14, 2022 | 43.18 | 43.21 | 41.27 | 41.75 | 7,645,481 | -1.18(-2.75%) |
Feb 11, 2022 | 43.49 | 44.06 | 42.67 | 42.93 | 8,993,118 | -0.46(-1.06%) |
Feb 10, 2022 | 43.87 | 44.00 | 43.22 | 43.39 | 8,374,671 | -0.68(-1.54%) |
Feb 09, 2022 | 43.91 | 44.24 | 43.55 | 44.07 | 11,647,576 | +0.18(+0.40%) |
Feb 08, 2022 | 43.21 | 44.00 | 42.99 | 43.89 | 8,484,492 | +0.77(+1.78%) |
Feb 07, 2022 | 43.07 | 43.60 | 42.61 | 43.12 | 5,690,923 | +0.28(+0.66%) |
Feb 04, 2022 | 43.35 | 43.55 | 42.46 | 42.84 | 7,303,722 | -0.79(-1.82%) |
Feb 03, 2022 | 44.56 | 43.54 | 43.63 | 6,139,965 | -0.80(-1.81%) | |
Feb 02, 2022 | 43.91 | 44.66 | 43.83 | 44.44 | 6,721,672 | +0.58(+1.33%) |