Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.60 | 40.80 | 39.19 | 39.28 | 4,780,841 | -1.31(-3.22%) |
Apr 28, 2022 | 40.36 | 40.67 | 39.55 | 40.59 | 6,084,614 | +1.04(+2.62%) |
Apr 27, 2022 | 39.69 | 40.08 | 39.39 | 39.55 | 7,116,500 | -0.53(-1.33%) |
Apr 26, 2022 | 40.76 | 41.25 | 40.08 | 40.09 | 6,717,360 | -1.03(-2.50%) |
Apr 25, 2022 | 40.58 | 41.22 | 39.98 | 41.12 | 7,055,641 | +0.15(+0.36%) |
Apr 22, 2022 | 42.53 | 42.67 | 40.90 | 40.97 | 5,126,983 | -1.80(-4.20%) |
Apr 21, 2022 | 44.08 | 44.27 | 42.66 | 42.76 | 5,051,514 | -0.81(-1.85%) |
Apr 20, 2022 | 43.52 | 44.04 | 43.36 | 43.57 | 5,359,524 | +0.46(+1.07%) |
Apr 19, 2022 | 42.93 | 43.39 | 42.76 | 43.11 | 6,887,837 | +0.29(+0.67%) |
Apr 18, 2022 | 42.26 | 43.24 | 41.69 | 42.82 | 6,514,042 | -1.00(-2.28%) |
Apr 14, 2022 | 44.89 | 45.38 | 43.79 | 43.82 | 7,865,989 | -0.97(-2.17%) |
Apr 13, 2022 | 43.81 | 44.84 | 43.44 | 44.79 | 6,511,657 | +0.64(+1.45%) |
Apr 12, 2022 | 44.30 | 45.06 | 43.94 | 44.15 | 4,518,051 | -0.39(-0.87%) |
Apr 11, 2022 | 44.48 | 45.33 | 44.28 | 44.54 | 4,023,654 | -0.25(-0.56%) |
Apr 08, 2022 | 44.44 | 45.05 | 44.27 | 44.79 | 3,405,529 | +0.54(+1.21%) |
Apr 07, 2022 | 44.58 | 44.86 | 43.51 | 44.26 | 4,880,681 | -0.41(-0.91%) |
Apr 06, 2022 | 45.13 | 45.16 | 44.44 | 44.66 | 5,514,225 | -0.70(-1.55%) |
Apr 05, 2022 | 45.65 | 45.98 | 45.16 | 45.37 | 4,659,440 | -0.51(-1.11%) |
Apr 04, 2022 | 45.87 | 47.05 | 45.01 | 45.88 | 5,939,296 | +0.06(+0.12%) |
Apr 01, 2022 | 46.60 | 46.78 | 45.50 | 45.82 | 4,597,032 | -0.17(-0.36%) |
Mar 31, 2022 | 47.73 | 47.97 | 45.97 | 45.99 | 6,264,429 | -2.05(-4.26%) |
Mar 30, 2022 | 48.28 | 48.58 | 47.78 | 48.04 | 4,485,491 | -0.83(-1.71%) |
Mar 29, 2022 | 49.46 | 49.70 | 48.46 | 48.87 | 3,850,312 | +0.21(+0.44%) |
Mar 28, 2022 | 48.92 | 48.92 | 48.09 | 48.66 | 4,528,156 | -0.21(-0.44%) |
Mar 25, 2022 | 48.27 | 49.12 | 48.21 | 48.87 | 4,622,371 | +0.65(+1.35%) |
Mar 24, 2022 | 48.22 | 48.37 | 47.68 | 48.22 | 4,186,835 | +0.29(+0.60%) |
Mar 23, 2022 | 48.56 | 48.81 | 47.89 | 47.94 | 3,948,764 | -0.89(-1.82%) |
Mar 22, 2022 | 48.99 | 49.54 | 48.47 | 48.83 | 5,726,616 | +0.47(+0.98%) |
Mar 21, 2022 | 48.78 | 49.03 | 47.99 | 48.35 | 7,429,391 | -0.11(-0.23%) |
Mar 18, 2022 | 48.67 | 48.72 | 47.37 | 48.46 | 21,102,852 | -0.19(-0.40%) |
Mar 17, 2022 | 47.31 | 48.69 | 46.68 | 48.66 | 7,715,182 | +0.56(+1.16%) |
Mar 16, 2022 | 47.79 | 48.84 | 47.18 | 48.10 | 7,790,091 | +1.26(+2.69%) |
Mar 15, 2022 | 47.11 | 47.25 | 46.29 | 46.84 | 6,198,373 | +0.02(+0.04%) |
Mar 14, 2022 | 47.06 | 47.55 | 46.56 | 46.82 | 6,719,050 | +0.49(+1.06%) |
Mar 11, 2022 | 47.13 | 47.37 | 46.14 | 46.33 | 6,211,091 | +0.00(+0.00%) |
Mar 10, 2022 | 47.00 | 45.26 | 46.33 | 10,139,804 | -2.02(-4.18%) | |
Mar 09, 2022 | 48.94 | 49.45 | 48.20 | 48.35 | 7,522,264 | +1.34(+2.86%) |
Mar 08, 2022 | 46.97 | 48.03 | 46.24 | 47.01 | 8,711,563 | +0.67(+1.44%) |
Mar 07, 2022 | 46.69 | 47.11 | 46.17 | 46.34 | 8,880,217 | -0.84(-1.79%) |
Mar 04, 2022 | 47.18 | 47.47 | 46.52 | 47.18 | 6,743,719 | -1.33(-2.75%) |
Mar 03, 2022 | 48.42 | 48.98 | 47.79 | 48.52 | 5,173,678 | +0.20(+0.42%) |
Mar 02, 2022 | 47.41 | 48.85 | 47.41 | 48.32 | 5,061,873 | +1.45(+3.08%) |
Mar 01, 2022 | 48.89 | 48.89 | 46.15 | 46.87 | 9,102,455 | -2.38(-4.84%) |
Feb 28, 2022 | 48.73 | 49.58 | 48.51 | 49.25 | 10,545,826 | -1.13(-2.24%) |
Feb 25, 2022 | 49.08 | 50.48 | 49.55 | 50.38 | 6,920,874 | +1.73(+3.56%) |
Feb 24, 2022 | 47.90 | 48.83 | 46.90 | 48.65 | 9,159,770 | -0.79(-1.59%) |
Feb 23, 2022 | 51.89 | 52.12 | 49.20 | 49.44 | 7,306,543 | -2.12(-4.12%) |
Feb 22, 2022 | 51.89 | 52.47 | 51.15 | 51.56 | 6,694,877 | -0.69(-1.31%) |
Feb 18, 2022 | 52.24 | 0 | -0.90(-1.69%) | |||
Feb 17, 2022 | 56.97 | 57.16 | 53.10 | 53.14 | 10,644,347 | -4.77(-8.24%) |
Feb 16, 2022 | 57.28 | 58.28 | 57.07 | 57.92 | 3,947,322 | +0.25(+0.43%) |
Feb 15, 2022 | 57.57 | 57.97 | 57.28 | 57.67 | 4,841,179 | +0.70(+1.24%) |
Feb 14, 2022 | 57.78 | 57.94 | 56.31 | 56.96 | 5,757,778 | -0.80(-1.38%) |
Feb 11, 2022 | 58.52 | 59.58 | 57.37 | 57.76 | 6,879,436 | -1.06(-1.80%) |
Feb 10, 2022 | 58.22 | 59.89 | 58.22 | 58.81 | 6,510,413 | -0.18(-0.30%) |
Feb 09, 2022 | 59.23 | 59.23 | 58.48 | 58.99 | 3,609,879 | +0.04(+0.06%) |
Feb 08, 2022 | 58.48 | 59.28 | 58.28 | 58.95 | 5,316,069 | +1.27(+2.20%) |
Feb 07, 2022 | 57.42 | 57.95 | 57.11 | 57.68 | 3,119,417 | +0.41(+0.71%) |
Feb 04, 2022 | 56.41 | 58.06 | 56.16 | 57.28 | 4,719,668 | +0.96(+1.71%) |
Feb 03, 2022 | 56.85 | 56.18 | 56.31 | 3,191,383 | -0.26(-0.46%) | |
Feb 02, 2022 | 56.12 | 56.61 | 55.77 | 56.57 | 4,690,005 | +0.33(+0.59%) |