Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.85 | 44.43 | 42.51 | 42.72 | 13,571,667 | -1.29(-2.93%) |
Apr 28, 2022 | 43.19 | 44.09 | 42.58 | 44.01 | 12,037,946 | +1.21(+2.83%) |
Apr 27, 2022 | 41.87 | 43.12 | 41.46 | 42.80 | 13,736,725 | +1.20(+2.89%) |
Apr 26, 2022 | 42.52 | 42.74 | 41.25 | 41.60 | 14,657,887 | -1.36(-3.17%) |
Apr 25, 2022 | 43.09 | 43.23 | 41.92 | 42.96 | 15,261,912 | -0.42(-0.96%) |
Apr 22, 2022 | 44.68 | 45.02 | 43.23 | 43.37 | 15,670,714 | -1.03(-2.33%) |
Apr 21, 2022 | 44.49 | 45.93 | 44.22 | 44.41 | 32,076,082 | +1.18(+2.73%) |
Apr 20, 2022 | 42.97 | 43.92 | 42.88 | 43.22 | 17,583,474 | +0.50(+1.16%) |
Apr 19, 2022 | 42.50 | 43.45 | 42.41 | 42.73 | 18,581,460 | +0.90(+2.16%) |
Apr 18, 2022 | 41.78 | 42.76 | 41.55 | 41.82 | 17,126,402 | -0.23(-0.54%) |
Apr 14, 2022 | 41.67 | 42.56 | 41.03 | 42.05 | 29,341,452 | +1.33(+3.27%) |
Apr 13, 2022 | 39.92 | 40.80 | 39.52 | 40.72 | 33,757,036 | +2.38(+6.21%) |
Apr 12, 2022 | 38.08 | 38.67 | 37.50 | 38.34 | 15,864,437 | +0.41(+1.07%) |
Apr 11, 2022 | 36.43 | 38.28 | 36.27 | 37.93 | 14,236,251 | +1.46(+4.00%) |
Apr 08, 2022 | 36.71 | 37.07 | 36.24 | 36.47 | 8,678,486 | -0.39(-1.05%) |
Apr 07, 2022 | 37.10 | 37.23 | 35.91 | 36.86 | 11,747,466 | -0.46(-1.22%) |
Apr 06, 2022 | 37.73 | 37.78 | 36.45 | 37.32 | 17,079,076 | -1.43(-3.69%) |
Apr 05, 2022 | 39.22 | 39.58 | 38.29 | 38.75 | 12,805,838 | -0.37(-0.94%) |
Apr 04, 2022 | 38.94 | 39.33 | 38.43 | 39.11 | 9,555,147 | +0.09(+0.23%) |
Apr 01, 2022 | 39.38 | 39.61 | 38.73 | 39.03 | 8,669,071 | -0.26(-0.66%) |
Mar 31, 2022 | 39.11 | 39.81 | 38.96 | 39.28 | 9,998,833 | +0.24(+0.61%) |
Mar 30, 2022 | 38.82 | 39.24 | 38.63 | 39.05 | 9,428,898 | -0.19(-0.48%) |
Mar 29, 2022 | 39.36 | 39.97 | 38.85 | 39.23 | 15,471,711 | +1.17(+3.08%) |
Mar 28, 2022 | 38.14 | 38.33 | 37.17 | 38.06 | 11,508,793 | +0.43(+1.13%) |
Mar 25, 2022 | 37.02 | 37.96 | 36.97 | 37.64 | 11,402,996 | +0.65(+1.74%) |
Mar 24, 2022 | 36.13 | 37.00 | 35.70 | 36.99 | 11,378,720 | +1.03(+2.87%) |
Mar 23, 2022 | 36.45 | 36.52 | 35.81 | 35.96 | 12,154,885 | -0.75(-2.06%) |
Mar 22, 2022 | 36.19 | 36.97 | 36.07 | 36.71 | 13,688,831 | +0.88(+2.47%) |
Mar 21, 2022 | 36.86 | 36.96 | 35.62 | 35.83 | 18,513,328 | -1.58(-4.22%) |
Mar 18, 2022 | 36.52 | 37.65 | 36.12 | 37.41 | 18,564,108 | +0.53(+1.43%) |
Mar 17, 2022 | 35.45 | 36.88 | 35.11 | 36.88 | 17,176,808 | +0.22(+0.60%) |
Mar 16, 2022 | 35.25 | 36.68 | 35.18 | 36.66 | 23,712,334 | +2.05(+5.94%) |
Mar 15, 2022 | 34.49 | 35.21 | 33.74 | 34.61 | 27,508,574 | +2.77(+8.70%) |
Mar 14, 2022 | 31.77 | 32.96 | 31.42 | 31.84 | 17,371,880 | +0.00(+0.00%) |
Mar 11, 2022 | 33.07 | 33.16 | 31.78 | 31.84 | 17,102,608 | -0.48(-1.47%) |
Mar 10, 2022 | 31.89 | 32.31 | 17,705,456 | -0.21(-0.64%) | ||
Mar 09, 2022 | 32.69 | 33.54 | 32.32 | 32.52 | 25,969,244 | +1.53(+4.93%) |
Mar 08, 2022 | 30.50 | 32.50 | 29.53 | 30.99 | 29,696,462 | +1.10(+3.69%) |
Mar 07, 2022 | 33.75 | 33.95 | 29.76 | 29.89 | 35,047,188 | -4.38(-12.78%) |
Mar 04, 2022 | 35.25 | 35.61 | 33.92 | 34.27 | 23,468,494 | -2.03(-5.58%) |
Mar 03, 2022 | 38.21 | 38.46 | 36.12 | 36.30 | 17,637,122 | -1.47(-3.89%) |
Mar 02, 2022 | 38.02 | 38.49 | 37.58 | 37.76 | 15,870,738 | +0.40(+1.06%) |
Mar 01, 2022 | 39.21 | 39.30 | 37.10 | 37.37 | 21,603,940 | -2.26(-5.71%) |
Feb 28, 2022 | 40.04 | 40.07 | 38.74 | 39.63 | 22,963,286 | -1.61(-3.90%) |
Feb 25, 2022 | 40.46 | 41.66 | 40.60 | 41.24 | 15,511,057 | +1.20(+3.00%) |
Feb 24, 2022 | 37.33 | 40.20 | 37.20 | 40.04 | 22,801,068 | +0.14(+0.35%) |
Feb 23, 2022 | 41.99 | 42.08 | 39.82 | 39.90 | 12,403,017 | -1.69(-4.06%) |
Feb 22, 2022 | 41.39 | 42.53 | 41.13 | 41.59 | 13,425,065 | -0.94(-2.22%) |
Feb 18, 2022 | 42.53 | 0 | -0.47(-1.09%) | |||
Feb 17, 2022 | 43.45 | 43.81 | 42.63 | 43.00 | 9,528,169 | -1.09(-2.48%) |
Feb 16, 2022 | 43.78 | 44.81 | 43.66 | 44.09 | 14,122,724 | -0.08(-0.18%) |
Feb 15, 2022 | 43.15 | 44.43 | 43.02 | 44.17 | 15,642,511 | +2.50(+6.00%) |
Feb 14, 2022 | 42.07 | 42.94 | 41.40 | 41.67 | 11,660,719 | -0.36(-0.85%) |
Feb 11, 2022 | 43.58 | 44.48 | 41.62 | 42.02 | 20,038,548 | -1.56(-3.58%) |
Feb 10, 2022 | 43.12 | 44.41 | 43.00 | 43.58 | 13,298,264 | +0.02(+0.05%) |
Feb 09, 2022 | 42.61 | 44.18 | 42.54 | 43.56 | 19,028,222 | +1.26(+2.98%) |
Feb 08, 2022 | 41.06 | 42.41 | 40.74 | 42.30 | 14,278,185 | +1.66(+4.08%) |
Feb 07, 2022 | 40.18 | 40.99 | 40.13 | 40.64 | 11,492,448 | +1.08(+2.74%) |
Feb 04, 2022 | 39.30 | 39.79 | 38.81 | 39.56 | 9,551,109 | +0.12(+0.30%) |
Feb 03, 2022 | 39.71 | 40.31 | 39.39 | 39.44 | 9,983,691 | -0.78(-1.95%) |
Feb 02, 2022 | 39.84 | 40.66 | 39.44 | 40.23 | 10,273,705 | +0.03(+0.07%) |