Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.48 | 43.56 | 42.98 | 43.02 | 3,997,095 | +0.09(+0.22%) |
Apr 28, 2022 | 41.92 | 43.00 | 41.67 | 42.93 | 5,611,036 | +1.23(+2.94%) |
Apr 27, 2022 | 41.73 | 42.16 | 41.49 | 41.70 | 7,917,068 | -0.76(-1.80%) |
Apr 26, 2022 | 43.16 | 43.32 | 42.44 | 42.46 | 5,496,655 | -0.68(-1.57%) |
Apr 25, 2022 | 42.90 | 43.29 | 42.53 | 43.14 | 4,638,006 | +0.91(+2.16%) |
Apr 22, 2022 | 42.65 | 42.75 | 42.21 | 42.23 | 4,277,144 | -0.12(-0.29%) |
Apr 21, 2022 | 42.56 | 42.77 | 42.32 | 42.35 | 3,369,013 | +0.11(+0.26%) |
Apr 20, 2022 | 41.86 | 42.34 | 41.79 | 42.24 | 5,169,222 | +0.59(+1.41%) |
Apr 19, 2022 | 40.94 | 41.66 | 40.88 | 41.65 | 5,480,242 | +0.53(+1.29%) |
Apr 18, 2022 | 41.64 | 41.64 | 41.07 | 41.12 | 3,164,528 | -0.41(-0.99%) |
Apr 14, 2022 | 41.75 | 41.85 | 41.52 | 41.53 | 3,013,304 | -0.33(-0.78%) |
Apr 13, 2022 | 41.36 | 41.95 | 41.34 | 41.86 | 3,477,721 | +0.47(+1.15%) |
Apr 12, 2022 | 41.79 | 41.89 | 41.34 | 41.39 | 4,796,592 | -0.80(-1.90%) |
Apr 11, 2022 | 42.15 | 42.49 | 42.13 | 42.18 | 4,466,561 | -0.44(-1.03%) |
Apr 08, 2022 | 42.59 | 43.02 | 42.57 | 42.62 | 4,184,519 | -0.27(-0.63%) |
Apr 07, 2022 | 42.49 | 42.98 | 42.45 | 42.89 | 2,626,759 | +0.20(+0.46%) |
Apr 06, 2022 | 42.58 | 42.92 | 42.35 | 42.70 | 4,650,939 | -0.23(-0.54%) |
Apr 05, 2022 | 43.00 | 43.33 | 42.85 | 42.93 | 3,013,063 | -0.36(-0.84%) |
Apr 04, 2022 | 42.81 | 43.34 | 42.70 | 43.29 | 4,430,548 | -0.05(-0.11%) |
Apr 01, 2022 | 42.88 | 43.36 | 42.70 | 43.34 | 3,953,911 | +0.96(+2.26%) |
Mar 31, 2022 | 42.65 | 42.66 | 42.14 | 42.38 | 4,984,805 | -0.64(-1.49%) |
Mar 30, 2022 | 43.19 | 43.45 | 43.02 | 43.02 | 5,043,827 | +0.01(+0.02%) |
Mar 29, 2022 | 43.43 | 43.69 | 42.88 | 43.01 | 4,477,381 | +0.98(+2.32%) |
Mar 28, 2022 | 41.76 | 42.04 | 41.62 | 42.04 | 2,764,222 | +0.28(+0.67%) |
Mar 25, 2022 | 41.50 | 41.83 | 41.31 | 41.76 | 3,657,882 | +0.27(+0.65%) |
Mar 24, 2022 | 41.57 | 41.67 | 41.37 | 41.49 | 3,391,608 | -0.12(-0.29%) |
Mar 23, 2022 | 41.98 | 42.08 | 41.59 | 41.61 | 4,174,389 | -0.73(-1.71%) |
Mar 22, 2022 | 42.18 | 42.56 | 42.17 | 42.33 | 3,243,788 | +0.41(+0.98%) |
Mar 21, 2022 | 41.92 | 42.12 | 41.78 | 41.92 | 3,207,252 | -0.20(-0.49%) |
Mar 18, 2022 | 41.52 | 42.21 | 41.43 | 42.13 | 4,781,017 | -0.02(-0.04%) |
Mar 17, 2022 | 41.65 | 42.19 | 41.57 | 42.15 | 3,495,998 | +0.22(+0.53%) |
Mar 16, 2022 | 41.48 | 41.92 | 41.34 | 41.92 | 4,458,064 | +0.64(+1.55%) |
Mar 15, 2022 | 41.83 | 41.86 | 40.84 | 41.28 | 5,601,084 | +0.04(+0.09%) |
Mar 14, 2022 | 41.38 | 41.73 | 41.14 | 41.25 | 3,411,428 | +0.37(+0.91%) |
Mar 11, 2022 | 41.23 | 41.58 | 40.82 | 40.87 | 4,447,139 | -0.37(-0.90%) |
Mar 10, 2022 | 41.29 | 40.96 | 41.25 | 4,441,662 | -1.00(-2.36%) | |
Mar 09, 2022 | 41.85 | 42.92 | 41.66 | 42.24 | 6,529,445 | +1.59(+3.91%) |
Mar 08, 2022 | 40.62 | 41.39 | 40.09 | 40.65 | 7,896,819 | -0.16(-0.39%) |
Mar 07, 2022 | 40.85 | 41.23 | 40.22 | 40.81 | 10,744,977 | -1.67(-3.94%) |
Mar 04, 2022 | 42.36 | 42.53 | 41.85 | 42.48 | 9,609,341 | -1.88(-4.23%) |
Mar 03, 2022 | 44.44 | 44.66 | 44.08 | 44.36 | 4,933,870 | -0.90(-1.99%) |
Mar 02, 2022 | 44.87 | 45.55 | 44.81 | 45.26 | 3,368,999 | -0.07(-0.14%) |
Mar 01, 2022 | 46.19 | 46.44 | 45.20 | 45.33 | 4,064,276 | -1.42(-3.04%) |
Feb 28, 2022 | 46.51 | 46.80 | 46.37 | 46.75 | 2,982,836 | -0.26(-0.55%) |
Feb 25, 2022 | 45.73 | 47.07 | 46.44 | 47.01 | 3,477,742 | +1.39(+3.04%) |
Feb 24, 2022 | 45.64 | 45.78 | 44.96 | 45.63 | 5,171,266 | -1.91(-4.02%) |
Feb 23, 2022 | 48.12 | 48.17 | 47.36 | 47.53 | 4,934,913 | +0.23(+0.49%) |
Feb 22, 2022 | 47.21 | 47.46 | 47.09 | 47.30 | 2,281,557 | -0.88(-1.82%) |
Feb 18, 2022 | 48.18 | 0 | +0.56(+1.18%) | |||
Feb 17, 2022 | 47.68 | 47.74 | 47.35 | 47.62 | 2,695,908 | -0.17(-0.37%) |
Feb 16, 2022 | 47.56 | 47.82 | 47.50 | 47.79 | 2,161,751 | +0.36(+0.76%) |
Feb 15, 2022 | 47.60 | 47.81 | 47.36 | 47.43 | 3,354,003 | -0.10(-0.21%) |
Feb 14, 2022 | 48.03 | 48.10 | 47.10 | 47.53 | 3,076,745 | -1.04(-2.14%) |
Feb 11, 2022 | 48.62 | 49.29 | 48.48 | 48.58 | 4,520,561 | +1.39(+2.95%) |
Feb 10, 2022 | 47.19 | 47.68 | 46.86 | 47.18 | 4,026,525 | -0.85(-1.76%) |
Feb 09, 2022 | 48.04 | 48.13 | 47.60 | 48.03 | 3,215,592 | -0.15(-0.31%) |
Feb 08, 2022 | 48.26 | 48.44 | 48.02 | 48.18 | 2,715,837 | +0.05(+0.10%) |
Feb 07, 2022 | 47.83 | 48.36 | 47.80 | 48.13 | 2,918,137 | +0.78(+1.65%) |
Feb 04, 2022 | 47.60 | 47.64 | 47.24 | 47.35 | 2,556,730 | -0.35(-0.73%) |
Feb 03, 2022 | 47.49 | 47.94 | 47.70 | 2,557,931 | +0.53(+1.13%) | |
Feb 02, 2022 | 46.96 | 47.52 | 46.91 | 47.17 | 4,655,401 | +0.06(+0.14%) |