Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.86 | 47.28 | 46.19 | 46.36 | 1,931,385 | -0.42(-0.90%) |
Apr 28, 2022 | 46.77 | 46.88 | 45.58 | 46.78 | 2,081,623 | +0.61(+1.32%) |
Apr 27, 2022 | 45.88 | 46.70 | 45.63 | 46.17 | 1,706,189 | +0.46(+1.00%) |
Apr 26, 2022 | 46.41 | 46.86 | 45.55 | 45.71 | 2,058,972 | -0.84(-1.81%) |
Apr 25, 2022 | 46.70 | 46.76 | 45.04 | 46.55 | 2,571,978 | -0.64(-1.35%) |
Apr 22, 2022 | 48.58 | 48.82 | 47.14 | 47.19 | 2,199,717 | -1.67(-3.41%) |
Apr 21, 2022 | 49.10 | 49.38 | 48.58 | 48.85 | 1,979,635 | +0.00(+0.00%) |
Apr 20, 2022 | 48.35 | 49.29 | 48.26 | 48.85 | 2,132,927 | +0.82(+1.71%) |
Apr 19, 2022 | 47.32 | 48.19 | 47.24 | 48.03 | 1,821,074 | +0.96(+2.05%) |
Apr 18, 2022 | 46.89 | 47.75 | 46.82 | 47.07 | 1,626,274 | +0.34(+0.72%) |
Apr 14, 2022 | 46.48 | 47.24 | 46.48 | 46.73 | 1,765,769 | +0.42(+0.91%) |
Apr 13, 2022 | 44.76 | 46.35 | 44.76 | 46.31 | 3,334,062 | +1.50(+3.34%) |
Apr 12, 2022 | 44.48 | 45.41 | 44.48 | 44.81 | 1,481,346 | +0.26(+0.59%) |
Apr 11, 2022 | 44.39 | 45.44 | 44.15 | 44.55 | 1,710,691 | +0.39(+0.89%) |
Apr 08, 2022 | 43.79 | 44.43 | 43.46 | 44.16 | 1,976,413 | +0.82(+1.90%) |
Apr 07, 2022 | 43.42 | 43.60 | 42.64 | 43.33 | 1,804,761 | -0.29(-0.67%) |
Apr 06, 2022 | 43.52 | 43.82 | 42.91 | 43.62 | 2,189,808 | -0.14(-0.32%) |
Apr 05, 2022 | 43.83 | 44.53 | 43.68 | 43.76 | 2,434,783 | -0.32(-0.72%) |
Apr 04, 2022 | 44.12 | 44.14 | 43.09 | 44.08 | 2,615,518 | -0.08(-0.19%) |
Apr 01, 2022 | 44.55 | 44.72 | 43.37 | 44.17 | 1,934,962 | +0.15(+0.34%) |
Mar 31, 2022 | 44.15 | 44.82 | 44.02 | 44.02 | 2,259,014 | -0.29(-0.65%) |
Mar 30, 2022 | 44.79 | 45.15 | 44.26 | 44.31 | 2,293,127 | -0.61(-1.35%) |
Mar 29, 2022 | 44.87 | 45.30 | 44.58 | 44.91 | 1,691,967 | +0.45(+1.01%) |
Mar 28, 2022 | 44.77 | 44.88 | 43.99 | 44.47 | 2,480,700 | -0.42(-0.94%) |
Mar 25, 2022 | 44.19 | 44.99 | 44.12 | 44.89 | 2,158,577 | +0.79(+1.78%) |
Mar 24, 2022 | 43.55 | 44.42 | 43.27 | 44.10 | 3,020,975 | +0.94(+2.17%) |
Mar 23, 2022 | 43.98 | 44.19 | 43.14 | 43.16 | 3,037,036 | -1.14(-2.58%) |
Mar 22, 2022 | 44.61 | 45.43 | 43.89 | 44.31 | 2,755,683 | +0.40(+0.92%) |
Mar 21, 2022 | 44.47 | 44.78 | 43.54 | 43.90 | 3,672,170 | -0.63(-1.41%) |
Mar 18, 2022 | 44.52 | 44.85 | 43.69 | 44.53 | 6,976,872 | -0.22(-0.50%) |
Mar 17, 2022 | 43.99 | 44.76 | 43.60 | 44.76 | 3,884,075 | +0.45(+1.01%) |
Mar 16, 2022 | 43.38 | 44.83 | 43.38 | 44.31 | 3,043,414 | +1.22(+2.82%) |
Mar 15, 2022 | 43.06 | 43.45 | 42.31 | 43.09 | 3,815,073 | +0.31(+0.72%) |
Mar 14, 2022 | 41.18 | 42.93 | 41.18 | 42.78 | 3,827,894 | +2.26(+5.57%) |
Mar 11, 2022 | 40.29 | 40.86 | 40.09 | 40.52 | 2,695,955 | +0.65(+1.62%) |
Mar 10, 2022 | 39.30 | 39.88 | 2,411,776 | +0.11(+0.28%) | ||
Mar 09, 2022 | 39.33 | 40.05 | 38.93 | 39.77 | 2,921,141 | +1.60(+4.19%) |
Mar 08, 2022 | 39.22 | 39.56 | 38.17 | 38.17 | 3,107,049 | -0.68(-1.76%) |
Mar 07, 2022 | 40.95 | 41.02 | 38.61 | 38.85 | 3,507,411 | -2.06(-5.03%) |
Mar 04, 2022 | 40.58 | 41.21 | 40.38 | 40.91 | 2,946,683 | -0.58(-1.40%) |
Mar 03, 2022 | 41.62 | 41.87 | 41.05 | 41.49 | 2,482,948 | +0.33(+0.80%) |
Mar 02, 2022 | 40.97 | 41.73 | 40.72 | 41.16 | 4,583,046 | +0.55(+1.36%) |
Mar 01, 2022 | 42.12 | 42.23 | 40.37 | 40.61 | 3,441,614 | -1.76(-4.15%) |
Feb 28, 2022 | 42.16 | 42.42 | 41.55 | 42.37 | 3,129,331 | -0.91(-2.10%) |
Feb 25, 2022 | 41.89 | 43.52 | 42.37 | 43.28 | 1,687,360 | +1.62(+3.89%) |
Feb 24, 2022 | 40.97 | 41.81 | 40.45 | 41.66 | 3,118,772 | -0.48(-1.13%) |
Feb 23, 2022 | 43.70 | 43.93 | 41.85 | 42.13 | 3,843,633 | -1.36(-3.12%) |
Feb 22, 2022 | 43.69 | 44.16 | 43.14 | 43.49 | 2,146,246 | -0.17(-0.39%) |
Feb 18, 2022 | 43.66 | 0 | +0.13(+0.30%) | |||
Feb 17, 2022 | 43.89 | 44.33 | 43.14 | 43.53 | 3,647,570 | -0.61(-1.38%) |
Feb 16, 2022 | 44.25 | 44.84 | 43.93 | 44.14 | 1,682,526 | -0.26(-0.59%) |
Feb 15, 2022 | 43.29 | 44.70 | 43.11 | 44.40 | 2,973,419 | +1.54(+3.60%) |
Feb 14, 2022 | 43.53 | 43.69 | 42.58 | 42.86 | 2,449,496 | -0.63(-1.44%) |
Feb 11, 2022 | 43.45 | 44.11 | 43.23 | 43.48 | 2,046,343 | -0.20(-0.45%) |
Feb 10, 2022 | 44.08 | 44.85 | 43.47 | 43.68 | 2,348,103 | -0.45(-1.02%) |
Feb 09, 2022 | 44.18 | 44.69 | 44.04 | 44.13 | 1,959,412 | +0.26(+0.59%) |
Feb 08, 2022 | 42.64 | 43.91 | 42.41 | 43.87 | 3,263,211 | +1.70(+4.04%) |
Feb 07, 2022 | 42.59 | 42.80 | 41.94 | 42.16 | 3,531,107 | -0.07(-0.18%) |
Feb 04, 2022 | 42.83 | 43.20 | 41.99 | 42.24 | 2,680,066 | -0.71(-1.65%) |
Feb 03, 2022 | 42.23 | 42.95 | 2,789,126 | +0.25(+0.59%) | ||
Feb 02, 2022 | 42.79 | 42.96 | 42.15 | 42.69 | 3,132,004 | -0.43(-0.99%) |