Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.95 | 43.05 | 42.63 | 42.69 | 4,677,186 | -0.43(-1.01%) |
Apr 28, 2022 | 42.60 | 43.21 | 42.52 | 43.13 | 5,416,940 | +0.28(+0.66%) |
Apr 27, 2022 | 42.58 | 43.23 | 42.35 | 42.84 | 6,335,309 | +0.99(+2.37%) |
Apr 26, 2022 | 42.36 | 42.59 | 41.83 | 41.85 | 5,021,712 | -0.71(-1.66%) |
Apr 25, 2022 | 41.98 | 42.61 | 41.87 | 42.56 | 4,507,463 | +0.25(+0.60%) |
Apr 22, 2022 | 42.63 | 42.77 | 42.27 | 42.31 | 4,715,925 | -0.77(-1.79%) |
Apr 21, 2022 | 43.15 | 43.34 | 42.89 | 43.08 | 5,958,008 | -0.14(-0.33%) |
Apr 20, 2022 | 43.14 | 43.40 | 42.92 | 43.22 | 4,833,503 | -0.05(-0.11%) |
Apr 19, 2022 | 43.33 | 43.61 | 43.21 | 43.27 | 3,378,488 | -0.29(-0.67%) |
Apr 18, 2022 | 43.48 | 43.83 | 43.42 | 43.56 | 2,579,057 | -0.11(-0.26%) |
Apr 14, 2022 | 43.99 | 44.07 | 43.62 | 43.67 | 3,958,641 | -0.50(-1.13%) |
Apr 13, 2022 | 44.00 | 44.20 | 43.58 | 44.17 | 5,042,626 | +0.30(+0.69%) |
Apr 12, 2022 | 44.11 | 44.13 | 43.71 | 43.87 | 6,263,031 | +0.05(+0.11%) |
Apr 11, 2022 | 44.19 | 44.29 | 43.73 | 43.83 | 5,423,317 | -0.15(-0.34%) |
Apr 08, 2022 | 43.65 | 44.07 | 43.60 | 43.98 | 4,118,719 | +0.39(+0.89%) |
Apr 07, 2022 | 42.85 | 43.66 | 42.80 | 43.59 | 6,803,911 | +0.48(+1.12%) |
Apr 06, 2022 | 42.41 | 43.13 | 42.22 | 43.11 | 5,715,608 | +1.08(+2.58%) |
Apr 05, 2022 | 41.74 | 42.50 | 41.69 | 42.02 | 5,181,977 | +0.77(+1.87%) |
Apr 04, 2022 | 41.20 | 41.28 | 41.02 | 41.25 | 3,640,697 | -0.13(-0.32%) |
Apr 01, 2022 | 41.07 | 41.41 | 40.97 | 41.38 | 4,303,200 | +0.31(+0.76%) |
Mar 31, 2022 | 41.42 | 41.45 | 41.02 | 41.07 | 3,300,656 | -0.13(-0.32%) |
Mar 30, 2022 | 41.08 | 41.51 | 40.98 | 41.20 | 5,466,607 | +0.39(+0.95%) |
Mar 29, 2022 | 41.40 | 41.48 | 40.60 | 40.82 | 4,979,091 | -0.08(-0.18%) |
Mar 28, 2022 | 40.94 | 41.02 | 40.72 | 40.89 | 3,197,336 | +0.08(+0.21%) |
Mar 25, 2022 | 40.69 | 41.01 | 40.69 | 40.81 | 10,196,338 | -0.02(-0.05%) |
Mar 24, 2022 | 40.75 | 41.02 | 40.61 | 40.83 | 3,320,405 | +0.37(+0.91%) |
Mar 23, 2022 | 40.60 | 40.82 | 40.46 | 40.46 | 3,027,598 | -0.30(-0.74%) |
Mar 22, 2022 | 41.03 | 41.03 | 40.61 | 40.76 | 6,078,750 | +0.37(+0.91%) |
Mar 21, 2022 | 40.63 | 40.78 | 40.31 | 40.39 | 5,016,283 | -0.17(-0.42%) |
Mar 18, 2022 | 40.23 | 40.60 | 40.17 | 40.56 | 4,421,250 | -0.03(-0.07%) |
Mar 17, 2022 | 39.71 | 40.87 | 39.71 | 40.59 | 4,831,977 | +0.90(+2.26%) |
Mar 16, 2022 | 39.48 | 39.83 | 39.20 | 39.70 | 5,135,701 | +0.38(+0.96%) |
Mar 15, 2022 | 38.88 | 39.39 | 38.71 | 39.32 | 4,484,812 | +0.88(+2.28%) |
Mar 14, 2022 | 38.68 | 39.18 | 38.43 | 38.44 | 4,872,015 | +0.20(+0.52%) |
Mar 11, 2022 | 38.52 | 38.78 | 38.22 | 38.24 | 4,970,730 | -0.25(-0.66%) |
Mar 10, 2022 | 38.39 | 38.13 | 38.50 | 5,153,078 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.68 | 39.18 | 38.49 | 38.98 | 11,625,038 | +1.28(+3.40%) |
Mar 08, 2022 | 37.59 | 38.27 | 37.36 | 37.70 | 7,300,945 | +0.49(+1.32%) |
Mar 07, 2022 | 37.41 | 37.60 | 36.98 | 37.21 | 6,070,866 | -0.68(-1.79%) |
Mar 04, 2022 | 37.71 | 38.08 | 37.56 | 37.88 | 8,454,079 | -1.20(-3.06%) |
Mar 03, 2022 | 39.31 | 39.48 | 38.84 | 39.08 | 7,967,508 | -0.55(-1.38%) |
Mar 02, 2022 | 39.10 | 39.79 | 39.04 | 39.63 | 4,682,274 | +0.45(+1.16%) |
Mar 01, 2022 | 39.53 | 39.86 | 39.05 | 39.18 | 4,938,331 | -0.29(-0.74%) |
Feb 28, 2022 | 39.53 | 39.70 | 39.03 | 39.47 | 5,869,136 | -0.77(-1.92%) |
Feb 25, 2022 | 39.63 | 40.38 | 40.04 | 40.24 | 4,638,609 | +1.40(+3.62%) |
Feb 24, 2022 | 38.97 | 39.22 | 38.25 | 38.84 | 6,798,489 | -1.25(-3.12%) |
Feb 23, 2022 | 40.44 | 40.47 | 40.02 | 40.09 | 4,021,795 | +0.40(+1.01%) |
Feb 22, 2022 | 39.64 | 39.95 | 39.47 | 39.69 | 9,512,193 | -0.33(-0.81%) |
Feb 18, 2022 | 40.01 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.39 | 40.49 | 40.04 | 40.27 | 2,745,785 | -0.07(-0.16%) |
Feb 16, 2022 | 40.26 | 40.42 | 40.13 | 40.34 | 3,943,831 | -0.21(-0.53%) |
Feb 15, 2022 | 40.17 | 40.71 | 40.15 | 40.55 | 5,994,453 | +0.70(+1.75%) |
Feb 14, 2022 | 40.94 | 40.96 | 39.67 | 39.86 | 8,701,866 | -1.33(-3.23%) |
Feb 11, 2022 | 41.25 | 41.54 | 41.15 | 41.19 | 3,388,455 | -0.13(-0.31%) |
Feb 10, 2022 | 41.57 | 42.31 | 41.21 | 41.32 | 8,165,534 | +0.17(+0.41%) |
Feb 09, 2022 | 41.51 | 41.74 | 41.08 | 41.15 | 4,181,506 | -0.89(-2.12%) |
Feb 08, 2022 | 42.11 | 42.11 | 41.71 | 42.04 | 7,416,628 | +0.21(+0.51%) |
Feb 07, 2022 | 41.62 | 41.91 | 41.59 | 41.83 | 3,600,726 | +0.18(+0.42%) |
Feb 04, 2022 | 41.77 | 42.00 | 41.63 | 41.65 | 7,235,476 | -0.11(-0.27%) |
Feb 03, 2022 | 42.13 | 41.76 | 41.76 | 5,318,577 | -0.73(-1.71%) | |
Feb 02, 2022 | 41.88 | 42.54 | 41.81 | 42.49 | 4,204,101 | +0.47(+1.13%) |