Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.09 | 41.16 | 39.80 | 39.89 | 5,032,545 | -1.32(-3.20%) |
Apr 28, 2022 | 41.29 | 41.45 | 40.89 | 41.21 | 3,430,732 | +0.00(+0.00%) |
Apr 27, 2022 | 41.68 | 41.83 | 40.94 | 41.21 | 3,109,526 | -0.22(-0.53%) |
Apr 26, 2022 | 41.97 | 42.15 | 41.41 | 41.43 | 3,533,344 | -0.42(-1.01%) |
Apr 25, 2022 | 42.54 | 42.54 | 41.24 | 41.85 | 4,072,874 | -0.53(-1.24%) |
Apr 22, 2022 | 43.64 | 43.75 | 42.37 | 42.38 | 5,655,250 | -1.94(-4.38%) |
Apr 21, 2022 | 44.51 | 44.99 | 44.29 | 44.32 | 2,887,888 | -0.31(-0.70%) |
Apr 20, 2022 | 44.19 | 44.78 | 44.08 | 44.63 | 3,915,033 | +0.88(+2.02%) |
Apr 19, 2022 | 43.79 | 43.85 | 43.53 | 43.75 | 3,057,321 | +0.19(+0.44%) |
Apr 18, 2022 | 43.60 | 43.84 | 43.42 | 43.55 | 2,195,490 | -0.10(-0.23%) |
Apr 14, 2022 | 43.64 | 43.83 | 43.34 | 43.66 | 2,981,030 | +0.22(+0.51%) |
Apr 13, 2022 | 43.47 | 43.54 | 43.04 | 43.43 | 2,548,335 | +0.02(+0.04%) |
Apr 12, 2022 | 43.05 | 43.64 | 42.96 | 43.42 | 2,611,838 | +0.24(+0.55%) |
Apr 11, 2022 | 43.67 | 43.94 | 43.15 | 43.18 | 3,091,529 | -0.54(-1.24%) |
Apr 08, 2022 | 43.97 | 44.01 | 43.53 | 43.72 | 2,519,605 | -0.01(-0.02%) |
Apr 07, 2022 | 44.16 | 44.18 | 43.60 | 43.73 | 5,127,063 | -0.41(-0.94%) |
Apr 06, 2022 | 43.20 | 44.20 | 42.95 | 44.14 | 4,762,530 | +1.19(+2.77%) |
Apr 05, 2022 | 42.80 | 43.44 | 42.79 | 42.96 | 3,463,338 | +0.30(+0.71%) |
Apr 04, 2022 | 42.60 | 42.78 | 42.12 | 42.65 | 4,755,543 | -0.26(-0.60%) |
Apr 01, 2022 | 42.14 | 42.96 | 41.99 | 42.91 | 4,495,514 | +0.67(+1.59%) |
Mar 31, 2022 | 42.21 | 42.73 | 42.21 | 42.24 | 4,820,775 | +0.06(+0.13%) |
Mar 30, 2022 | 41.90 | 42.19 | 41.66 | 42.18 | 4,756,057 | +0.31(+0.75%) |
Mar 29, 2022 | 41.53 | 41.88 | 41.12 | 41.87 | 4,571,854 | +0.34(+0.82%) |
Mar 28, 2022 | 41.30 | 41.55 | 40.96 | 41.53 | 3,371,645 | +0.23(+0.56%) |
Mar 25, 2022 | 40.53 | 41.33 | 40.44 | 41.30 | 3,688,449 | +0.86(+2.12%) |
Mar 24, 2022 | 39.96 | 40.67 | 39.96 | 40.44 | 3,276,441 | +0.37(+0.92%) |
Mar 23, 2022 | 40.11 | 40.38 | 39.83 | 40.07 | 3,610,989 | -0.04(-0.09%) |
Mar 22, 2022 | 40.39 | 40.40 | 39.75 | 40.11 | 3,649,819 | -0.05(-0.11%) |
Mar 21, 2022 | 39.89 | 40.35 | 39.89 | 40.16 | 5,206,030 | +0.42(+1.07%) |
Mar 18, 2022 | 40.55 | 40.71 | 39.69 | 39.73 | 14,368,731 | -0.84(-2.07%) |
Mar 17, 2022 | 40.49 | 40.88 | 40.30 | 40.57 | 5,150,589 | +0.16(+0.39%) |
Mar 16, 2022 | 40.63 | 40.90 | 39.81 | 40.41 | 5,490,547 | -0.29(-0.70%) |
Mar 15, 2022 | 41.06 | 41.09 | 40.41 | 40.70 | 3,455,001 | -0.06(-0.14%) |
Mar 14, 2022 | 40.95 | 41.26 | 40.48 | 40.75 | 4,143,431 | +0.26(+0.64%) |
Mar 11, 2022 | 40.49 | 40.88 | 40.21 | 40.50 | 3,646,613 | -0.06(-0.14%) |
Mar 10, 2022 | 40.34 | 40.69 | 40.55 | 5,199,304 | -0.05(-0.11%) | |
Mar 09, 2022 | 41.09 | 41.24 | 40.55 | 40.60 | 7,674,543 | -0.21(-0.52%) |
Mar 08, 2022 | 41.04 | 41.43 | 40.41 | 40.81 | 8,888,944 | -0.24(-0.58%) |
Mar 07, 2022 | 39.59 | 41.08 | 39.44 | 41.05 | 9,734,212 | +1.56(+3.94%) |
Mar 04, 2022 | 38.87 | 39.58 | 38.61 | 39.49 | 6,101,598 | +0.42(+1.08%) |
Mar 03, 2022 | 38.50 | 39.24 | 38.48 | 39.07 | 5,590,803 | +0.69(+1.80%) |
Mar 02, 2022 | 38.17 | 38.55 | 38.11 | 38.38 | 4,467,492 | +0.32(+0.85%) |
Mar 01, 2022 | 38.54 | 38.80 | 37.77 | 38.06 | 4,865,444 | -0.49(-1.27%) |
Feb 28, 2022 | 37.88 | 38.62 | 37.74 | 38.54 | 6,910,060 | +0.45(+1.18%) |
Feb 25, 2022 | 37.09 | 38.17 | 37.30 | 38.09 | 4,361,318 | +1.39(+3.79%) |
Feb 24, 2022 | 36.35 | 36.80 | 35.71 | 36.70 | 6,291,741 | +0.21(+0.58%) |
Feb 23, 2022 | 37.74 | 37.92 | 36.43 | 36.49 | 7,278,968 | -1.23(-3.25%) |
Feb 22, 2022 | 37.82 | 38.13 | 37.48 | 37.71 | 5,583,008 | -0.03(-0.07%) |
Feb 18, 2022 | 37.74 | 0 | -0.13(-0.34%) | |||
Feb 17, 2022 | 37.70 | 37.95 | 37.36 | 37.87 | 2,970,995 | +0.04(+0.10%) |
Feb 16, 2022 | 37.23 | 37.92 | 37.15 | 37.83 | 4,118,360 | +0.59(+1.58%) |
Feb 15, 2022 | 37.83 | 37.90 | 37.00 | 37.25 | 4,341,259 | -0.28(-0.74%) |
Feb 14, 2022 | 38.32 | 38.49 | 36.34 | 37.52 | 7,053,374 | -0.76(-1.97%) |
Feb 11, 2022 | 38.67 | 39.13 | 38.17 | 38.28 | 9,840,389 | +0.13(+0.34%) |
Feb 10, 2022 | 38.64 | 38.78 | 38.06 | 38.15 | 3,862,190 | -0.73(-1.87%) |
Feb 09, 2022 | 38.83 | 39.00 | 38.65 | 38.88 | 3,135,740 | +0.23(+0.60%) |
Feb 08, 2022 | 38.35 | 38.76 | 38.18 | 38.65 | 3,791,681 | +0.48(+1.25%) |
Feb 07, 2022 | 38.08 | 38.33 | 37.94 | 38.17 | 4,281,889 | +0.07(+0.19%) |
Feb 04, 2022 | 38.65 | 38.79 | 38.00 | 38.09 | 5,638,478 | -0.78(-2.01%) |
Feb 03, 2022 | 38.54 | 38.96 | 38.88 | 4,259,913 | +0.25(+0.64%) | |
Feb 02, 2022 | 38.05 | 38.72 | 37.99 | 38.63 | 4,893,090 | +0.47(+1.24%) |