Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.30 | 40.49 | 38.89 | 38.99 | 4,816,955 | -1.30(-3.22%) |
Apr 28, 2022 | 40.06 | 40.36 | 39.26 | 40.29 | 6,130,576 | +1.03(+2.62%) |
Apr 27, 2022 | 39.39 | 39.78 | 39.10 | 39.26 | 7,170,257 | -0.53(-1.33%) |
Apr 26, 2022 | 40.46 | 40.95 | 39.78 | 39.79 | 6,768,102 | -1.02(-2.50%) |
Apr 25, 2022 | 40.27 | 40.91 | 39.68 | 40.81 | 7,108,938 | +0.15(+0.36%) |
Apr 22, 2022 | 42.21 | 42.35 | 40.60 | 40.66 | 5,165,712 | -1.78(-4.20%) |
Apr 21, 2022 | 43.75 | 43.93 | 42.34 | 42.44 | 5,089,673 | -0.80(-1.85%) |
Apr 20, 2022 | 43.20 | 43.71 | 43.03 | 43.24 | 5,400,009 | +0.46(+1.07%) |
Apr 19, 2022 | 42.61 | 43.06 | 42.44 | 42.78 | 6,939,867 | +0.29(+0.67%) |
Apr 18, 2022 | 41.94 | 42.91 | 41.37 | 42.50 | 6,563,248 | -0.99(-2.28%) |
Apr 14, 2022 | 44.55 | 45.04 | 43.47 | 43.49 | 7,925,407 | -0.97(-2.17%) |
Apr 13, 2022 | 43.48 | 44.50 | 43.12 | 44.46 | 6,560,846 | +0.63(+1.45%) |
Apr 12, 2022 | 43.97 | 44.73 | 43.61 | 43.82 | 4,552,179 | -0.39(-0.87%) |
Apr 11, 2022 | 44.15 | 44.99 | 43.95 | 44.21 | 4,054,048 | -0.25(-0.56%) |
Apr 08, 2022 | 44.11 | 44.71 | 43.93 | 44.46 | 3,431,254 | +0.53(+1.21%) |
Apr 07, 2022 | 44.25 | 44.52 | 43.18 | 43.92 | 4,917,549 | -0.40(-0.91%) |
Apr 06, 2022 | 44.79 | 44.82 | 44.10 | 44.33 | 5,555,879 | -0.70(-1.55%) |
Apr 05, 2022 | 45.30 | 45.64 | 44.83 | 45.03 | 4,694,637 | -0.51(-1.11%) |
Apr 04, 2022 | 45.53 | 46.69 | 44.67 | 45.53 | 5,984,161 | +0.06(+0.12%) |
Apr 01, 2022 | 46.25 | 46.43 | 45.16 | 45.48 | 4,631,757 | -0.17(-0.36%) |
Mar 31, 2022 | 47.37 | 47.61 | 45.63 | 45.64 | 6,311,749 | -2.03(-4.26%) |
Mar 30, 2022 | 47.92 | 48.22 | 47.42 | 47.68 | 4,519,374 | -0.83(-1.71%) |
Mar 29, 2022 | 49.09 | 49.32 | 48.10 | 48.51 | 3,879,397 | +0.21(+0.44%) |
Mar 28, 2022 | 48.55 | 48.55 | 47.73 | 48.29 | 4,562,361 | -0.21(-0.44%) |
Mar 25, 2022 | 47.91 | 48.75 | 47.85 | 48.51 | 4,657,287 | +0.64(+1.35%) |
Mar 24, 2022 | 47.86 | 48.01 | 47.32 | 47.86 | 4,218,462 | +0.29(+0.60%) |
Mar 23, 2022 | 48.19 | 48.45 | 47.53 | 47.58 | 3,978,592 | -0.88(-1.82%) |
Mar 22, 2022 | 48.62 | 49.17 | 48.10 | 48.46 | 5,769,874 | +0.47(+0.98%) |
Mar 21, 2022 | 48.41 | 48.66 | 47.63 | 47.99 | 7,485,512 | -0.11(-0.23%) |
Mar 18, 2022 | 48.30 | 48.36 | 47.02 | 48.10 | 21,262,260 | -0.19(-0.40%) |
Mar 17, 2022 | 46.96 | 48.32 | 46.33 | 48.29 | 7,773,461 | +0.55(+1.16%) |
Mar 16, 2022 | 47.43 | 48.48 | 46.82 | 47.74 | 7,848,936 | +1.25(+2.69%) |
Mar 15, 2022 | 46.76 | 46.90 | 45.94 | 46.49 | 6,245,195 | +0.02(+0.04%) |
Mar 14, 2022 | 46.70 | 47.19 | 46.21 | 46.47 | 6,769,805 | +0.49(+1.06%) |
Mar 11, 2022 | 46.78 | 47.02 | 45.80 | 45.98 | 6,258,009 | +0.00(+0.00%) |
Mar 10, 2022 | 46.65 | 44.92 | 45.98 | 10,216,398 | -2.01(-4.18%) | |
Mar 09, 2022 | 48.57 | 49.08 | 47.84 | 47.99 | 7,579,086 | +1.33(+2.86%) |
Mar 08, 2022 | 46.62 | 47.67 | 45.89 | 46.66 | 8,777,369 | +0.66(+1.44%) |
Mar 07, 2022 | 46.34 | 46.75 | 45.82 | 45.99 | 8,947,297 | -0.84(-1.79%) |
Mar 04, 2022 | 46.83 | 47.12 | 46.17 | 46.83 | 6,794,660 | -1.32(-2.75%) |
Mar 03, 2022 | 48.05 | 48.62 | 47.43 | 48.16 | 5,212,760 | +0.20(+0.42%) |
Mar 02, 2022 | 47.05 | 48.49 | 47.05 | 47.95 | 5,100,110 | +1.43(+3.08%) |
Mar 01, 2022 | 48.52 | 48.52 | 45.81 | 46.52 | 9,171,213 | -2.36(-4.84%) |
Feb 28, 2022 | 48.37 | 49.20 | 48.15 | 48.88 | 10,625,487 | -1.12(-2.24%) |
Feb 25, 2022 | 48.72 | 50.11 | 49.18 | 50.00 | 6,973,154 | +1.72(+3.56%) |
Feb 24, 2022 | 47.54 | 48.46 | 46.55 | 48.28 | 9,228,962 | -0.78(-1.59%) |
Feb 23, 2022 | 51.50 | 51.73 | 48.83 | 49.07 | 7,361,736 | -2.11(-4.12%) |
Feb 22, 2022 | 51.50 | 52.08 | 50.77 | 51.17 | 6,745,449 | -0.68(-1.31%) |
Feb 18, 2022 | 51.85 | 0 | -0.89(-1.69%) | |||
Feb 17, 2022 | 56.54 | 56.74 | 52.70 | 52.74 | 10,724,753 | -4.74(-8.24%) |
Feb 16, 2022 | 56.85 | 57.84 | 56.64 | 57.48 | 3,977,140 | +0.25(+0.43%) |
Feb 15, 2022 | 57.14 | 57.54 | 56.85 | 57.23 | 4,877,748 | +0.70(+1.24%) |
Feb 14, 2022 | 57.34 | 57.51 | 55.89 | 56.53 | 5,801,271 | -0.79(-1.38%) |
Feb 11, 2022 | 58.08 | 59.13 | 56.94 | 57.32 | 6,931,402 | -1.05(-1.80%) |
Feb 10, 2022 | 57.78 | 59.44 | 57.78 | 58.37 | 6,559,592 | -0.17(-0.30%) |
Feb 09, 2022 | 58.79 | 58.79 | 58.04 | 58.55 | 3,637,147 | +0.04(+0.06%) |
Feb 08, 2022 | 58.04 | 58.83 | 57.84 | 58.51 | 5,356,226 | +1.26(+2.20%) |
Feb 07, 2022 | 56.98 | 57.52 | 56.68 | 57.25 | 3,142,981 | +0.40(+0.71%) |
Feb 04, 2022 | 55.98 | 57.63 | 55.74 | 56.85 | 4,755,319 | +0.96(+1.71%) |
Feb 03, 2022 | 56.42 | 55.76 | 55.89 | 3,215,490 | -0.26(-0.46%) | |
Feb 02, 2022 | 55.70 | 56.19 | 55.36 | 56.15 | 4,725,432 | +0.33(+0.59%) |