Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.61 | 46.57 | 45.06 | 45.21 | 6,165,731 | -0.17(-0.38%) |
Apr 28, 2022 | 46.01 | 46.01 | 44.58 | 45.38 | 9,047,847 | +0.93(+2.09%) |
Apr 27, 2022 | 43.58 | 44.71 | 43.10 | 44.45 | 6,614,675 | +0.89(+2.04%) |
Apr 26, 2022 | 44.57 | 44.85 | 43.30 | 43.56 | 5,455,798 | -1.36(-3.04%) |
Apr 25, 2022 | 44.81 | 45.01 | 43.79 | 44.93 | 7,300,270 | -0.41(-0.90%) |
Apr 22, 2022 | 46.82 | 47.31 | 45.29 | 45.33 | 6,922,298 | -1.48(-3.16%) |
Apr 21, 2022 | 47.35 | 48.48 | 46.66 | 46.81 | 12,360,892 | +1.02(+2.22%) |
Apr 20, 2022 | 46.03 | 46.51 | 45.63 | 45.80 | 6,070,723 | -0.02(-0.04%) |
Apr 19, 2022 | 45.11 | 46.16 | 45.11 | 45.82 | 6,264,339 | +1.05(+2.36%) |
Apr 18, 2022 | 44.95 | 45.35 | 44.55 | 44.76 | 4,968,011 | -0.48(-1.07%) |
Apr 14, 2022 | 44.94 | 45.63 | 44.77 | 45.25 | 7,467,904 | +0.69(+1.54%) |
Apr 13, 2022 | 43.00 | 44.58 | 42.69 | 44.56 | 11,423,283 | +3.13(+7.54%) |
Apr 12, 2022 | 41.51 | 41.57 | 40.80 | 41.43 | 5,545,586 | +0.19(+0.47%) |
Apr 11, 2022 | 39.80 | 41.57 | 39.71 | 41.24 | 6,192,073 | +1.34(+3.35%) |
Apr 08, 2022 | 40.97 | 41.05 | 39.85 | 39.90 | 8,290,549 | -1.11(-2.71%) |
Apr 07, 2022 | 41.99 | 42.04 | 39.94 | 41.02 | 10,469,847 | -1.30(-3.06%) |
Apr 06, 2022 | 42.85 | 42.96 | 41.23 | 42.31 | 7,676,715 | -1.43(-3.27%) |
Apr 05, 2022 | 44.52 | 44.73 | 43.17 | 43.75 | 7,103,433 | -0.70(-1.57%) |
Apr 04, 2022 | 44.37 | 44.61 | 43.53 | 44.44 | 4,231,825 | +0.02(+0.04%) |
Apr 01, 2022 | 44.43 | 44.76 | 44.00 | 44.42 | 6,214,170 | +0.11(+0.24%) |
Mar 31, 2022 | 44.21 | 44.89 | 44.12 | 44.32 | 5,247,720 | +0.22(+0.50%) |
Mar 30, 2022 | 43.50 | 44.21 | 43.32 | 44.09 | 4,901,840 | +0.23(+0.53%) |
Mar 29, 2022 | 44.06 | 44.69 | 43.60 | 43.86 | 6,327,671 | +0.88(+2.05%) |
Mar 28, 2022 | 43.20 | 43.48 | 42.47 | 42.98 | 4,207,491 | +0.04(+0.09%) |
Mar 25, 2022 | 42.61 | 43.27 | 42.51 | 42.94 | 4,565,947 | +0.45(+1.05%) |
Mar 24, 2022 | 41.58 | 42.58 | 41.23 | 42.50 | 4,679,980 | +1.02(+2.45%) |
Mar 23, 2022 | 41.34 | 41.96 | 41.28 | 41.48 | 4,445,909 | -0.18(-0.44%) |
Mar 22, 2022 | 41.61 | 42.18 | 41.25 | 41.67 | 5,579,654 | +0.27(+0.65%) |
Mar 21, 2022 | 41.12 | 41.76 | 40.89 | 41.39 | 6,460,107 | -0.45(-1.06%) |
Mar 18, 2022 | 41.26 | 42.08 | 40.87 | 41.84 | 8,125,404 | +0.45(+1.08%) |
Mar 17, 2022 | 40.68 | 41.41 | 40.43 | 41.39 | 9,763,173 | -0.33(-0.79%) |
Mar 16, 2022 | 41.46 | 41.87 | 40.47 | 41.72 | 13,270,199 | +1.03(+2.52%) |
Mar 15, 2022 | 40.64 | 41.96 | 39.88 | 40.70 | 11,448,658 | +1.90(+4.89%) |
Mar 14, 2022 | 39.28 | 39.78 | 37.94 | 38.80 | 7,826,716 | -0.14(-0.35%) |
Mar 11, 2022 | 40.45 | 40.53 | 38.80 | 38.94 | 9,084,653 | -0.76(-1.93%) |
Mar 10, 2022 | 38.70 | 40.15 | 38.38 | 39.70 | 9,798,584 | +0.36(+0.91%) |
Mar 09, 2022 | 39.53 | 40.06 | 38.73 | 39.34 | 12,505,474 | +1.45(+3.83%) |
Mar 08, 2022 | 36.49 | 39.44 | 35.66 | 37.89 | 15,527,802 | +1.91(+5.30%) |
Mar 07, 2022 | 39.08 | 39.37 | 35.56 | 35.99 | 18,206,248 | -3.38(-8.58%) |
Mar 04, 2022 | 39.52 | 39.84 | 38.77 | 39.36 | 8,887,032 | -0.96(-2.38%) |
Mar 03, 2022 | 41.80 | 41.97 | 40.07 | 40.32 | 10,715,123 | -0.63(-1.54%) |
Mar 02, 2022 | 41.12 | 41.66 | 40.60 | 40.95 | 8,988,682 | +0.36(+0.88%) |
Mar 01, 2022 | 41.99 | 42.15 | 39.94 | 40.59 | 11,764,488 | -1.79(-4.22%) |
Feb 28, 2022 | 42.91 | 43.39 | 41.90 | 42.38 | 10,701,782 | -1.30(-2.97%) |
Feb 25, 2022 | 43.37 | 44.16 | 43.42 | 43.68 | 6,849,497 | +0.77(+1.80%) |
Feb 24, 2022 | 40.18 | 43.08 | 39.87 | 42.90 | 10,844,001 | +0.32(+0.75%) |
Feb 23, 2022 | 44.59 | 44.72 | 42.53 | 42.59 | 7,304,129 | -1.56(-3.53%) |
Feb 22, 2022 | 43.92 | 44.75 | 43.60 | 44.14 | 7,437,439 | -0.35(-0.78%) |
Feb 18, 2022 | 44.49 | 0 | -0.39(-0.86%) | |||
Feb 17, 2022 | 45.48 | 45.66 | 44.52 | 44.88 | 5,723,440 | -1.01(-2.19%) |
Feb 16, 2022 | 45.37 | 46.09 | 45.22 | 45.88 | 5,960,528 | +0.12(+0.25%) |
Feb 15, 2022 | 44.99 | 45.93 | 44.86 | 45.77 | 7,102,047 | +1.86(+4.23%) |
Feb 14, 2022 | 44.19 | 44.87 | 43.46 | 43.91 | 6,202,924 | -0.15(-0.33%) |
Feb 11, 2022 | 45.08 | 45.49 | 43.27 | 44.06 | 8,743,315 | -0.97(-2.15%) |
Feb 10, 2022 | 45.17 | 45.93 | 44.87 | 45.02 | 7,471,933 | -0.47(-1.04%) |
Feb 09, 2022 | 45.00 | 46.19 | 44.90 | 45.50 | 9,865,649 | +0.92(+2.06%) |
Feb 08, 2022 | 43.54 | 44.66 | 43.30 | 44.58 | 9,879,924 | +1.42(+3.30%) |
Feb 07, 2022 | 43.03 | 43.65 | 42.50 | 43.16 | 7,727,300 | +0.91(+2.15%) |
Feb 04, 2022 | 41.75 | 42.53 | 41.38 | 42.25 | 5,243,637 | +0.21(+0.51%) |
Feb 03, 2022 | 42.69 | 41.93 | 42.03 | 5,691,579 | -0.82(-1.92%) | |
Feb 02, 2022 | 43.20 | 43.51 | 42.16 | 42.86 | 8,219,085 | -0.86(-1.97%) |