Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.66 | 39.30 | 38.43 | 38.48 | 1,929,115 | -0.19(-0.50%) |
Apr 28, 2022 | 38.85 | 38.85 | 37.74 | 38.68 | 1,773,818 | -0.10(-0.25%) |
Apr 27, 2022 | 39.24 | 39.37 | 38.62 | 38.77 | 1,464,568 | -0.51(-1.30%) |
Apr 26, 2022 | 39.46 | 39.92 | 39.22 | 39.28 | 1,396,625 | -0.68(-1.71%) |
Apr 25, 2022 | 39.39 | 40.01 | 38.54 | 39.97 | 2,099,012 | +0.56(+1.42%) |
Apr 22, 2022 | 40.19 | 40.50 | 39.12 | 39.41 | 3,315,405 | -1.10(-2.71%) |
Apr 21, 2022 | 41.42 | 42.04 | 40.43 | 40.51 | 3,831,325 | -0.77(-1.87%) |
Apr 20, 2022 | 40.51 | 41.55 | 39.89 | 41.28 | 5,069,559 | +0.66(+1.64%) |
Apr 19, 2022 | 40.45 | 41.96 | 39.61 | 40.61 | 16,156,792 | -6.27(-13.38%) |
Apr 18, 2022 | 47.22 | 47.52 | 46.64 | 46.89 | 1,303,587 | -0.34(-0.71%) |
Apr 14, 2022 | 46.98 | 47.50 | 46.80 | 47.22 | 922,472 | +0.31(+0.66%) |
Apr 13, 2022 | 46.57 | 47.02 | 46.21 | 46.91 | 1,260,819 | +0.29(+0.62%) |
Apr 12, 2022 | 46.65 | 47.17 | 46.32 | 46.63 | 1,315,826 | -0.03(-0.06%) |
Apr 11, 2022 | 45.39 | 46.82 | 45.29 | 46.66 | 1,805,878 | +0.41(+0.89%) |
Apr 08, 2022 | 46.21 | 46.61 | 45.96 | 46.24 | 1,301,109 | -0.02(-0.04%) |
Apr 07, 2022 | 46.25 | 46.53 | 45.90 | 46.26 | 1,288,943 | -0.19(-0.41%) |
Apr 06, 2022 | 46.51 | 46.86 | 46.14 | 46.45 | 1,772,775 | -0.35(-0.74%) |
Apr 05, 2022 | 46.66 | 47.28 | 46.58 | 46.80 | 1,465,773 | -0.05(-0.10%) |
Apr 04, 2022 | 47.20 | 47.36 | 46.78 | 46.85 | 1,076,980 | -0.55(-1.16%) |
Apr 01, 2022 | 47.59 | 47.77 | 46.41 | 47.40 | 1,910,355 | +0.03(+0.06%) |
Mar 31, 2022 | 47.62 | 47.97 | 47.03 | 47.37 | 1,743,518 | -0.32(-0.67%) |
Mar 30, 2022 | 47.68 | 48.28 | 47.32 | 47.68 | 1,803,708 | -0.17(-0.36%) |
Mar 29, 2022 | 48.41 | 48.73 | 47.25 | 47.86 | 2,326,581 | -0.11(-0.22%) |
Mar 28, 2022 | 47.94 | 48.16 | 47.34 | 47.96 | 1,392,304 | +0.14(+0.30%) |
Mar 25, 2022 | 47.53 | 47.83 | 47.23 | 47.82 | 1,157,422 | +0.48(+1.02%) |
Mar 24, 2022 | 47.63 | 47.73 | 47.23 | 47.34 | 1,403,066 | -0.17(-0.35%) |
Mar 23, 2022 | 47.63 | 48.08 | 47.26 | 47.51 | 1,651,111 | -0.18(-0.38%) |
Mar 22, 2022 | 47.27 | 48.27 | 47.25 | 47.69 | 3,112,661 | +0.41(+0.87%) |
Mar 21, 2022 | 47.05 | 47.80 | 46.83 | 47.28 | 3,106,671 | +0.57(+1.21%) |
Mar 18, 2022 | 46.48 | 46.91 | 45.95 | 46.71 | 7,152,032 | -0.10(-0.21%) |
Mar 17, 2022 | 46.32 | 46.99 | 46.21 | 46.81 | 2,748,622 | +0.13(+0.29%) |
Mar 16, 2022 | 46.50 | 47.13 | 45.90 | 46.67 | 2,639,362 | +0.87(+1.91%) |
Mar 15, 2022 | 45.94 | 46.45 | 45.55 | 45.80 | 2,140,193 | +0.02(+0.04%) |
Mar 14, 2022 | 46.91 | 46.98 | 45.50 | 45.78 | 2,615,751 | -1.04(-2.21%) |
Mar 11, 2022 | 48.92 | 49.10 | 46.70 | 46.82 | 3,471,781 | -1.83(-3.77%) |
Mar 10, 2022 | 48.55 | 49.14 | 48.09 | 48.65 | 4,021,755 | -0.60(-1.23%) |
Mar 09, 2022 | 49.74 | 50.64 | 49.15 | 49.25 | 2,588,660 | +0.84(+1.72%) |
Mar 08, 2022 | 49.63 | 49.75 | 48.37 | 48.42 | 2,116,130 | -1.02(-2.06%) |
Mar 07, 2022 | 50.20 | 50.27 | 48.95 | 49.44 | 1,919,039 | -1.03(-2.04%) |
Mar 04, 2022 | 50.59 | 50.85 | 49.75 | 50.46 | 2,688,168 | -0.70(-1.37%) |
Mar 03, 2022 | 50.64 | 51.34 | 50.25 | 51.16 | 3,413,389 | +0.79(+1.56%) |
Mar 02, 2022 | 52.04 | 53.10 | 50.36 | 50.38 | 4,529,109 | -1.80(-3.46%) |
Mar 01, 2022 | 51.99 | 53.03 | 49.33 | 52.18 | 5,577,037 | +0.21(+0.41%) |
Feb 28, 2022 | 52.08 | 52.51 | 50.68 | 51.97 | 7,862,607 | -4.37(-7.75%) |
Feb 25, 2022 | 54.29 | 56.35 | 55.00 | 56.34 | 2,771,090 | +2.31(+4.28%) |
Feb 24, 2022 | 52.11 | 54.18 | 51.82 | 54.02 | 2,189,055 | +0.83(+1.55%) |
Feb 23, 2022 | 53.47 | 54.21 | 53.04 | 53.20 | 1,525,359 | +0.03(+0.05%) |
Feb 22, 2022 | 52.84 | 53.74 | 52.59 | 53.17 | 1,959,038 | +0.29(+0.54%) |
Feb 18, 2022 | 52.88 | 0 | -0.44(-0.83%) | |||
Feb 17, 2022 | 53.92 | 53.92 | 52.91 | 53.32 | 1,033,039 | -1.04(-1.91%) |
Feb 16, 2022 | 54.14 | 54.72 | 53.39 | 54.36 | 3,585,080 | +0.12(+0.21%) |
Feb 15, 2022 | 51.71 | 54.36 | 51.71 | 54.25 | 2,432,018 | +2.85(+5.55%) |
Feb 14, 2022 | 51.74 | 52.34 | 50.97 | 51.39 | 1,138,214 | -0.41(-0.80%) |
Feb 11, 2022 | 52.20 | 52.44 | 51.52 | 51.81 | 1,880,726 | -0.33(-0.63%) |
Feb 10, 2022 | 51.75 | 53.18 | 51.75 | 52.13 | 2,382,194 | -0.06(-0.11%) |
Feb 09, 2022 | 51.26 | 52.26 | 51.23 | 52.19 | 1,567,876 | +1.32(+2.58%) |
Feb 08, 2022 | 49.96 | 50.97 | 49.53 | 50.88 | 1,299,855 | +0.84(+1.69%) |
Feb 07, 2022 | 50.12 | 50.41 | 49.66 | 50.03 | 929,221 | -0.17(-0.34%) |
Feb 04, 2022 | 50.08 | 50.61 | 49.28 | 50.20 | 929,834 | -0.29(-0.57%) |
Feb 03, 2022 | 51.27 | 50.39 | 50.49 | 980,970 | -0.97(-1.88%) | |
Feb 02, 2022 | 50.93 | 51.63 | 50.81 | 51.46 | 1,322,451 | +0.48(+0.94%) |