Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.65 | 40.71 | 39.37 | 39.46 | 5,087,649 | -1.30(-3.20%) |
Apr 28, 2022 | 40.84 | 41.01 | 40.45 | 40.76 | 3,468,296 | +0.00(+0.00%) |
Apr 27, 2022 | 41.23 | 41.38 | 40.49 | 40.76 | 3,143,573 | -0.22(-0.53%) |
Apr 26, 2022 | 41.52 | 41.70 | 40.96 | 40.98 | 3,572,032 | -0.42(-1.01%) |
Apr 25, 2022 | 42.08 | 42.08 | 40.79 | 41.40 | 4,117,470 | -0.52(-1.24%) |
Apr 22, 2022 | 43.16 | 43.27 | 41.91 | 41.92 | 5,717,172 | -1.92(-4.38%) |
Apr 21, 2022 | 44.03 | 44.50 | 43.81 | 43.84 | 2,919,508 | -0.31(-0.70%) |
Apr 20, 2022 | 43.71 | 44.30 | 43.60 | 44.15 | 3,957,901 | +0.87(+2.02%) |
Apr 19, 2022 | 43.32 | 43.37 | 43.05 | 43.27 | 3,090,797 | +0.19(+0.44%) |
Apr 18, 2022 | 43.13 | 43.36 | 42.95 | 43.08 | 2,219,529 | -0.10(-0.23%) |
Apr 14, 2022 | 43.16 | 43.35 | 42.87 | 43.18 | 3,013,671 | +0.22(+0.51%) |
Apr 13, 2022 | 43.00 | 43.07 | 42.58 | 42.96 | 2,576,238 | +0.02(+0.04%) |
Apr 12, 2022 | 42.58 | 43.16 | 42.49 | 42.95 | 2,640,436 | +0.24(+0.55%) |
Apr 11, 2022 | 43.20 | 43.46 | 42.68 | 42.71 | 3,125,379 | -0.54(-1.24%) |
Apr 08, 2022 | 43.49 | 43.53 | 43.05 | 43.25 | 2,547,193 | -0.01(-0.02%) |
Apr 07, 2022 | 43.68 | 43.70 | 43.12 | 43.26 | 5,183,202 | -0.41(-0.94%) |
Apr 06, 2022 | 42.74 | 43.72 | 42.49 | 43.67 | 4,814,676 | +1.18(+2.77%) |
Apr 05, 2022 | 42.34 | 42.97 | 42.33 | 42.49 | 3,501,259 | +0.30(+0.71%) |
Apr 04, 2022 | 42.13 | 42.32 | 41.67 | 42.19 | 4,807,613 | -0.26(-0.60%) |
Apr 01, 2022 | 41.69 | 42.50 | 41.53 | 42.44 | 4,544,737 | +0.67(+1.59%) |
Mar 31, 2022 | 41.75 | 42.27 | 41.75 | 41.78 | 4,873,560 | +0.05(+0.13%) |
Mar 30, 2022 | 41.44 | 41.73 | 41.21 | 41.72 | 4,808,133 | +0.31(+0.75%) |
Mar 29, 2022 | 41.08 | 41.42 | 40.67 | 41.42 | 4,621,913 | +0.34(+0.82%) |
Mar 28, 2022 | 40.85 | 41.10 | 40.51 | 41.08 | 3,408,562 | +0.23(+0.56%) |
Mar 25, 2022 | 40.09 | 40.88 | 40.00 | 40.85 | 3,728,835 | +0.85(+2.12%) |
Mar 24, 2022 | 39.53 | 40.23 | 39.53 | 40.00 | 3,312,316 | +0.36(+0.92%) |
Mar 23, 2022 | 39.67 | 39.94 | 39.40 | 39.64 | 3,650,527 | -0.04(-0.09%) |
Mar 22, 2022 | 39.95 | 39.96 | 39.32 | 39.67 | 3,689,782 | -0.05(-0.11%) |
Mar 21, 2022 | 39.46 | 39.91 | 39.46 | 39.72 | 5,263,033 | +0.42(+1.07%) |
Mar 18, 2022 | 40.11 | 40.26 | 39.26 | 39.30 | 14,526,059 | -0.83(-2.07%) |
Mar 17, 2022 | 40.05 | 40.44 | 39.86 | 40.13 | 5,206,985 | +0.15(+0.39%) |
Mar 16, 2022 | 40.19 | 40.46 | 39.38 | 39.98 | 5,550,666 | -0.28(-0.70%) |
Mar 15, 2022 | 40.61 | 40.65 | 39.98 | 40.26 | 3,492,831 | -0.05(-0.14%) |
Mar 14, 2022 | 40.50 | 40.81 | 40.04 | 40.31 | 4,188,799 | +0.26(+0.64%) |
Mar 11, 2022 | 40.05 | 40.44 | 39.78 | 40.06 | 3,686,541 | -0.05(-0.14%) |
Mar 10, 2022 | 39.90 | 40.25 | 40.11 | 5,256,233 | -0.05(-0.11%) | |
Mar 09, 2022 | 40.65 | 40.80 | 40.11 | 40.16 | 7,758,574 | -0.21(-0.52%) |
Mar 08, 2022 | 40.60 | 40.98 | 39.97 | 40.37 | 8,986,273 | -0.24(-0.58%) |
Mar 07, 2022 | 39.16 | 40.63 | 39.01 | 40.60 | 9,840,796 | +1.54(+3.94%) |
Mar 04, 2022 | 38.45 | 39.15 | 38.19 | 39.06 | 6,168,406 | +0.42(+1.08%) |
Mar 03, 2022 | 38.08 | 38.82 | 38.06 | 38.65 | 5,652,019 | +0.68(+1.80%) |
Mar 02, 2022 | 37.75 | 38.14 | 37.70 | 37.96 | 4,516,408 | +0.32(+0.85%) |
Mar 01, 2022 | 38.13 | 38.38 | 37.36 | 37.64 | 4,918,718 | -0.48(-1.27%) |
Feb 28, 2022 | 37.47 | 38.20 | 37.33 | 38.13 | 6,985,721 | +0.45(+1.18%) |
Feb 25, 2022 | 36.69 | 37.75 | 36.90 | 37.68 | 4,409,072 | +1.38(+3.79%) |
Feb 24, 2022 | 35.96 | 36.40 | 35.32 | 36.30 | 6,360,632 | +0.21(+0.58%) |
Feb 23, 2022 | 37.33 | 37.51 | 36.04 | 36.09 | 7,358,669 | -1.21(-3.25%) |
Feb 22, 2022 | 37.41 | 37.72 | 37.07 | 37.31 | 5,644,139 | -0.03(-0.07%) |
Feb 18, 2022 | 37.33 | 0 | -0.13(-0.34%) | |||
Feb 17, 2022 | 37.29 | 37.54 | 36.96 | 37.46 | 3,003,526 | +0.04(+0.10%) |
Feb 16, 2022 | 36.82 | 37.51 | 36.75 | 37.42 | 4,163,453 | +0.58(+1.58%) |
Feb 15, 2022 | 37.42 | 37.49 | 36.60 | 36.84 | 4,388,793 | -0.27(-0.74%) |
Feb 14, 2022 | 37.91 | 38.07 | 35.95 | 37.12 | 7,130,604 | -0.75(-1.97%) |
Feb 11, 2022 | 38.25 | 38.71 | 37.75 | 37.86 | 9,948,135 | +0.13(+0.34%) |
Feb 10, 2022 | 38.22 | 38.36 | 37.64 | 37.73 | 3,904,478 | -0.72(-1.87%) |
Feb 09, 2022 | 38.41 | 38.58 | 38.23 | 38.45 | 3,170,074 | +0.23(+0.60%) |
Feb 08, 2022 | 37.94 | 38.34 | 37.77 | 38.23 | 3,833,198 | +0.47(+1.25%) |
Feb 07, 2022 | 37.67 | 37.91 | 37.52 | 37.75 | 4,328,773 | +0.07(+0.19%) |
Feb 04, 2022 | 38.23 | 38.37 | 37.59 | 37.68 | 5,700,216 | -0.77(-2.01%) |
Feb 03, 2022 | 38.12 | 38.54 | 38.45 | 4,306,556 | +0.24(+0.64%) | |
Feb 02, 2022 | 37.64 | 38.30 | 37.57 | 38.21 | 4,946,666 | +0.47(+1.24%) |