Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.02 | 41.66 | 40.68 | 40.94 | 3,242,926 | +0.78(+1.95%) |
Apr 28, 2022 | 40.64 | 40.87 | 39.38 | 40.15 | 1,705,289 | +1.05(+2.68%) |
Apr 27, 2022 | 38.87 | 39.89 | 38.52 | 39.10 | 1,671,217 | +0.54(+1.40%) |
Apr 26, 2022 | 40.11 | 40.11 | 38.34 | 38.57 | 2,093,398 | -1.56(-3.88%) |
Apr 25, 2022 | 39.36 | 40.17 | 38.45 | 40.12 | 1,804,954 | +0.05(+0.12%) |
Apr 22, 2022 | 40.57 | 41.03 | 39.70 | 40.07 | 1,773,476 | -0.16(-0.39%) |
Apr 21, 2022 | 42.60 | 43.00 | 40.14 | 40.23 | 1,600,916 | -2.28(-5.37%) |
Apr 20, 2022 | 42.66 | 42.86 | 41.84 | 42.51 | 1,623,398 | +0.26(+0.63%) |
Apr 19, 2022 | 41.07 | 42.68 | 41.07 | 42.25 | 1,856,342 | +0.57(+1.36%) |
Apr 18, 2022 | 40.64 | 41.89 | 40.42 | 41.68 | 1,985,229 | +0.71(+1.72%) |
Apr 14, 2022 | 40.90 | 41.21 | 40.35 | 40.97 | 1,422,011 | -0.14(-0.33%) |
Apr 13, 2022 | 39.96 | 41.75 | 39.52 | 41.11 | 1,954,685 | +1.75(+4.45%) |
Apr 12, 2022 | 40.31 | 40.75 | 39.04 | 39.36 | 2,267,865 | -0.39(-0.99%) |
Apr 11, 2022 | 40.15 | 41.28 | 39.20 | 39.75 | 2,406,868 | -1.11(-2.71%) |
Apr 08, 2022 | 40.67 | 41.93 | 40.32 | 40.86 | 1,480,320 | -0.05(-0.12%) |
Apr 07, 2022 | 40.91 | 41.82 | 40.85 | 40.91 | 1,724,207 | -0.47(-1.14%) |
Apr 06, 2022 | 41.00 | 41.84 | 39.95 | 41.38 | 1,685,537 | -0.28(-0.68%) |
Apr 05, 2022 | 42.46 | 42.91 | 41.52 | 41.66 | 1,571,725 | -1.40(-3.25%) |
Apr 04, 2022 | 43.14 | 43.51 | 42.01 | 43.06 | 1,980,480 | -0.12(-0.27%) |
Apr 01, 2022 | 42.80 | 43.74 | 42.25 | 43.18 | 2,295,405 | +2.50(+6.14%) |
Mar 31, 2022 | 43.01 | 43.48 | 40.47 | 40.68 | 3,024,226 | -2.13(-4.96%) |
Mar 30, 2022 | 42.22 | 43.29 | 42.14 | 42.81 | 1,251,668 | +0.15(+0.34%) |
Mar 29, 2022 | 42.19 | 43.57 | 42.10 | 42.66 | 2,309,169 | +1.35(+3.27%) |
Mar 28, 2022 | 40.22 | 41.74 | 40.21 | 41.31 | 1,547,778 | +0.90(+2.23%) |
Mar 25, 2022 | 41.73 | 41.78 | 39.99 | 40.41 | 2,400,690 | -2.10(-4.93%) |
Mar 24, 2022 | 42.59 | 42.84 | 41.30 | 42.50 | 2,423,760 | +0.18(+0.42%) |
Mar 23, 2022 | 43.62 | 44.04 | 41.85 | 42.33 | 2,999,087 | -2.24(-5.03%) |
Mar 22, 2022 | 42.47 | 44.82 | 42.41 | 44.57 | 3,757,484 | +2.93(+7.03%) |
Mar 21, 2022 | 42.50 | 43.48 | 40.99 | 41.64 | 2,039,627 | -1.89(-4.34%) |
Mar 18, 2022 | 42.17 | 44.07 | 42.16 | 43.53 | 4,163,052 | +1.10(+2.58%) |
Mar 17, 2022 | 42.21 | 42.95 | 40.16 | 42.43 | 4,559,237 | +0.01(+0.02%) |
Mar 16, 2022 | 43.34 | 44.13 | 40.03 | 42.42 | 8,513,180 | +3.67(+9.48%) |
Mar 15, 2022 | 36.25 | 39.73 | 35.90 | 38.75 | 7,931,719 | +2.96(+8.26%) |
Mar 14, 2022 | 34.37 | 36.28 | 32.86 | 35.79 | 9,645,868 | -0.91(-2.48%) |
Mar 11, 2022 | 44.26 | 44.75 | 36.64 | 36.70 | 13,229,175 | -6.74(-15.51%) |
Mar 10, 2022 | 44.96 | 46.44 | 41.39 | 43.44 | 7,379,778 | -5.34(-10.94%) |
Mar 09, 2022 | 46.82 | 49.09 | 46.58 | 48.78 | 2,666,662 | +3.25(+7.14%) |
Mar 08, 2022 | 45.93 | 47.02 | 44.85 | 45.53 | 2,429,678 | -0.23(-0.49%) |
Mar 07, 2022 | 48.97 | 48.97 | 45.60 | 45.75 | 3,706,752 | -3.51(-7.12%) |
Mar 04, 2022 | 50.11 | 50.26 | 48.80 | 49.26 | 2,791,423 | -1.64(-3.22%) |
Mar 03, 2022 | 52.84 | 52.88 | 50.60 | 50.90 | 3,023,284 | -1.76(-3.34%) |
Mar 02, 2022 | 51.58 | 53.14 | 51.58 | 52.66 | 3,470,856 | +1.81(+3.55%) |
Mar 01, 2022 | 50.62 | 51.41 | 50.19 | 50.85 | 2,003,686 | +0.03(+0.06%) |
Feb 28, 2022 | 50.27 | 51.14 | 50.05 | 50.82 | 3,732,922 | -0.03(-0.06%) |
Feb 25, 2022 | 49.81 | 50.86 | 49.72 | 50.85 | 1,732,573 | +1.37(+2.76%) |
Feb 24, 2022 | 48.22 | 49.81 | 47.75 | 49.48 | 2,505,049 | -0.58(-1.15%) |
Feb 23, 2022 | 51.68 | 51.81 | 49.07 | 50.06 | 3,827,463 | -1.39(-2.70%) |
Feb 22, 2022 | 50.61 | 51.68 | 50.30 | 51.45 | 3,670,336 | +0.23(+0.46%) |
Feb 18, 2022 | 51.21 | 0 | +0.48(+0.94%) | |||
Feb 17, 2022 | 50.67 | 51.47 | 50.25 | 50.73 | 1,832,363 | -0.46(-0.90%) |
Feb 16, 2022 | 50.97 | 51.55 | 50.68 | 51.19 | 2,601,557 | +0.48(+0.94%) |
Feb 15, 2022 | 49.81 | 50.91 | 49.64 | 50.72 | 2,224,013 | +1.40(+2.83%) |
Feb 14, 2022 | 49.67 | 50.42 | 49.12 | 49.32 | 4,090,929 | -0.70(-1.41%) |
Feb 11, 2022 | 49.09 | 52.72 | 49.09 | 50.02 | 6,848,827 | +1.02(+2.07%) |
Feb 10, 2022 | 46.41 | 49.33 | 46.19 | 49.01 | 5,165,428 | +2.78(+6.02%) |
Feb 09, 2022 | 43.73 | 46.77 | 43.62 | 46.22 | 4,914,268 | +0.67(+1.48%) |
Feb 08, 2022 | 44.91 | 45.63 | 44.68 | 45.55 | 2,667,357 | +0.54(+1.19%) |
Feb 07, 2022 | 46.10 | 46.38 | 44.87 | 45.01 | 4,586,278 | -1.41(-3.03%) |
Feb 04, 2022 | 45.39 | 46.69 | 45.03 | 46.42 | 1,751,901 | +0.58(+1.26%) |
Feb 03, 2022 | 46.37 | 45.71 | 45.84 | 1,414,300 | -0.81(-1.74%) | |
Feb 02, 2022 | 47.37 | 47.42 | 46.50 | 46.65 | 1,620,317 | -0.72(-1.53%) |