Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.92 | 41.10 | 40.27 | 40.30 | 65,049,336 | +0.14(+0.36%) |
Apr 28, 2022 | 39.91 | 40.22 | 39.50 | 40.16 | 46,129,824 | +0.57(+1.44%) |
Apr 27, 2022 | 39.43 | 39.84 | 39.37 | 39.59 | 64,766,904 | +0.46(+1.17%) |
Apr 26, 2022 | 39.75 | 39.80 | 39.13 | 39.13 | 74,551,744 | -0.87(-2.19%) |
Apr 25, 2022 | 39.64 | 40.06 | 39.55 | 40.01 | 71,128,464 | -0.29(-0.73%) |
Apr 22, 2022 | 40.74 | 41.00 | 40.29 | 40.30 | 71,897,792 | -0.36(-0.89%) |
Apr 21, 2022 | 41.47 | 41.55 | 40.58 | 40.67 | 47,477,352 | -0.80(-1.93%) |
Apr 20, 2022 | 41.76 | 41.77 | 41.38 | 41.46 | 38,247,204 | -0.25(-0.59%) |
Apr 19, 2022 | 41.48 | 41.74 | 41.30 | 41.71 | 42,130,408 | -0.21(-0.50%) |
Apr 18, 2022 | 41.84 | 42.12 | 41.71 | 41.92 | 30,605,852 | -0.14(-0.34%) |
Apr 14, 2022 | 42.39 | 42.41 | 42.03 | 42.06 | 40,919,756 | -0.55(-1.29%) |
Apr 13, 2022 | 42.29 | 42.68 | 42.26 | 42.61 | 35,256,680 | +0.55(+1.31%) |
Apr 12, 2022 | 42.54 | 42.58 | 42.03 | 42.06 | 43,969,248 | -0.13(-0.32%) |
Apr 11, 2022 | 42.36 | 42.54 | 42.18 | 42.20 | 50,925,996 | -0.53(-1.25%) |
Apr 08, 2022 | 42.81 | 42.96 | 42.68 | 42.73 | 43,389,096 | +0.04(+0.09%) |
Apr 07, 2022 | 42.79 | 42.89 | 42.48 | 42.69 | 41,401,432 | -0.34(-0.80%) |
Apr 06, 2022 | 43.32 | 43.38 | 42.82 | 43.03 | 59,806,076 | -0.57(-1.31%) |
Apr 05, 2022 | 44.24 | 44.24 | 43.52 | 43.60 | 47,379,268 | -0.82(-1.84%) |
Apr 04, 2022 | 44.22 | 44.48 | 44.07 | 44.42 | 50,590,800 | +0.77(+1.76%) |
Apr 01, 2022 | 43.76 | 43.89 | 43.38 | 43.65 | 56,985,388 | +0.71(+1.66%) |
Mar 31, 2022 | 43.39 | 43.42 | 42.91 | 42.94 | 78,186,832 | -0.66(-1.51%) |
Mar 30, 2022 | 43.64 | 43.97 | 43.50 | 43.59 | 60,690,660 | -0.12(-0.28%) |
Mar 29, 2022 | 43.73 | 43.84 | 43.49 | 43.72 | 56,956,700 | +0.73(+1.70%) |
Mar 28, 2022 | 42.88 | 43.00 | 42.61 | 42.99 | 52,345,820 | +0.14(+0.33%) |
Mar 25, 2022 | 42.80 | 42.86 | 42.55 | 42.84 | 41,318,716 | -0.34(-0.79%) |
Mar 24, 2022 | 42.99 | 43.22 | 42.84 | 43.19 | 54,696,192 | +0.23(+0.53%) |
Mar 23, 2022 | 42.82 | 43.43 | 42.72 | 42.96 | 80,952,528 | -0.29(-0.66%) |
Mar 22, 2022 | 43.06 | 43.39 | 43.03 | 43.24 | 64,541,832 | +0.77(+1.81%) |
Mar 21, 2022 | 42.51 | 42.65 | 42.15 | 42.47 | 61,575,268 | -0.67(-1.54%) |
Mar 18, 2022 | 42.18 | 43.22 | 42.07 | 43.14 | 81,761,184 | +0.61(+1.43%) |
Mar 17, 2022 | 42.38 | 42.61 | 41.99 | 42.53 | 85,024,856 | -0.22(-0.51%) |
Mar 16, 2022 | 41.40 | 42.83 | 41.20 | 42.75 | 141,137,728 | +3.19(+8.05%) |
Mar 15, 2022 | 38.95 | 39.63 | 38.80 | 39.56 | 90,403,408 | +0.06(+0.14%) |
Mar 14, 2022 | 40.01 | 40.29 | 39.39 | 39.50 | 90,272,352 | -0.98(-2.42%) |
Mar 11, 2022 | 41.59 | 41.64 | 40.48 | 40.48 | 76,900,104 | -0.87(-2.09%) |
Mar 10, 2022 | 41.48 | 41.09 | 41.35 | 62,201,940 | -0.79(-1.87%) | |
Mar 09, 2022 | 41.62 | 42.24 | 41.47 | 42.14 | 63,975,068 | +1.16(+2.83%) |
Mar 08, 2022 | 41.06 | 41.49 | 40.64 | 40.98 | 95,510,768 | +0.13(+0.33%) |
Mar 07, 2022 | 41.71 | 41.86 | 40.81 | 40.85 | 81,550,640 | -1.59(-3.74%) |
Mar 04, 2022 | 42.45 | 42.71 | 42.20 | 42.43 | 71,918,288 | -0.87(-2.02%) |
Mar 03, 2022 | 43.76 | 43.84 | 43.22 | 43.31 | 60,475,980 | -0.62(-1.41%) |
Mar 02, 2022 | 43.89 | 44.12 | 43.47 | 43.93 | 65,043,120 | +0.08(+0.17%) |
Mar 01, 2022 | 44.22 | 44.56 | 43.59 | 43.85 | 76,063,672 | -0.59(-1.33%) |
Feb 28, 2022 | 43.98 | 44.55 | 43.91 | 44.44 | 83,086,808 | -0.59(-1.31%) |
Feb 25, 2022 | 44.40 | 45.08 | 44.38 | 45.03 | 61,921,416 | +0.82(+1.85%) |
Feb 24, 2022 | 42.83 | 44.24 | 42.80 | 44.21 | 100,683,400 | -0.93(-2.06%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.06 | 45.14 | 41,081,920 | -0.53(-1.17%) |
Feb 22, 2022 | 45.67 | 46.00 | 45.38 | 45.68 | 63,830,992 | -0.66(-1.42%) |
Feb 18, 2022 | 46.33 | 0 | -0.47(-1.00%) | |||
Feb 17, 2022 | 47.13 | 47.22 | 46.70 | 46.80 | 43,404,712 | -0.55(-1.16%) |
Feb 16, 2022 | 46.95 | 47.54 | 46.91 | 47.35 | 49,669,400 | +0.34(+0.73%) |
Feb 15, 2022 | 46.63 | 47.05 | 46.59 | 47.01 | 34,635,344 | +1.00(+2.17%) |
Feb 14, 2022 | 46.13 | 46.24 | 45.76 | 46.01 | 62,501,748 | -0.32(-0.70%) |
Feb 11, 2022 | 47.07 | 47.27 | 46.26 | 46.33 | 56,611,728 | -0.71(-1.52%) |
Feb 10, 2022 | 46.97 | 47.66 | 46.97 | 47.05 | 58,296,056 | -0.31(-0.66%) |
Feb 09, 2022 | 47.02 | 47.39 | 46.96 | 47.36 | 42,145,024 | +0.73(+1.57%) |
Feb 08, 2022 | 46.10 | 46.64 | 46.09 | 46.63 | 26,879,026 | +0.45(+0.97%) |
Feb 07, 2022 | 46.08 | 46.44 | 46.04 | 46.18 | 33,561,292 | -0.10(-0.21%) |
Feb 04, 2022 | 45.95 | 46.49 | 45.86 | 46.28 | 38,532,816 | +0.11(+0.25%) |
Feb 03, 2022 | 46.08 | 46.16 | 40,216,756 | -0.49(-1.06%) | ||
Feb 02, 2022 | 46.91 | 46.94 | 46.35 | 46.66 | 37,116,108 | -0.08(-0.16%) |