Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.66 | 41.29 | 40.32 | 40.57 | 3,272,303 | +0.78(+1.95%) |
Apr 28, 2022 | 40.28 | 40.50 | 39.02 | 39.79 | 1,720,737 | +1.04(+2.68%) |
Apr 27, 2022 | 38.52 | 39.53 | 38.17 | 38.75 | 1,686,356 | +0.53(+1.40%) |
Apr 26, 2022 | 39.75 | 39.75 | 37.99 | 38.22 | 2,112,361 | -1.54(-3.88%) |
Apr 25, 2022 | 39.01 | 39.81 | 38.10 | 39.76 | 1,821,305 | +0.05(+0.12%) |
Apr 22, 2022 | 40.21 | 40.66 | 39.34 | 39.71 | 1,789,542 | -0.16(-0.39%) |
Apr 21, 2022 | 42.22 | 42.62 | 39.78 | 39.87 | 1,615,419 | -2.26(-5.37%) |
Apr 20, 2022 | 42.28 | 42.48 | 41.46 | 42.13 | 1,638,105 | +0.26(+0.63%) |
Apr 19, 2022 | 40.70 | 42.30 | 40.70 | 41.87 | 1,873,158 | +0.56(+1.36%) |
Apr 18, 2022 | 40.28 | 41.51 | 40.05 | 41.31 | 2,003,212 | +0.70(+1.72%) |
Apr 14, 2022 | 40.53 | 40.84 | 39.99 | 40.61 | 1,434,892 | -0.14(-0.33%) |
Apr 13, 2022 | 39.60 | 41.37 | 39.16 | 40.74 | 1,972,392 | +1.74(+4.45%) |
Apr 12, 2022 | 39.95 | 40.39 | 38.68 | 39.01 | 2,288,410 | -0.39(-0.99%) |
Apr 11, 2022 | 39.79 | 40.91 | 38.85 | 39.39 | 2,428,672 | -1.10(-2.71%) |
Apr 08, 2022 | 40.31 | 41.56 | 39.96 | 40.49 | 1,493,730 | -0.05(-0.12%) |
Apr 07, 2022 | 40.54 | 41.44 | 40.48 | 40.54 | 1,739,826 | -0.47(-1.14%) |
Apr 06, 2022 | 40.64 | 41.46 | 39.59 | 41.00 | 1,700,806 | -0.28(-0.68%) |
Apr 05, 2022 | 42.08 | 42.53 | 41.15 | 41.29 | 1,585,963 | -1.39(-3.25%) |
Apr 04, 2022 | 42.75 | 43.12 | 41.64 | 42.67 | 1,998,421 | -0.12(-0.27%) |
Apr 01, 2022 | 42.41 | 43.34 | 41.87 | 42.79 | 2,316,199 | +2.47(+6.14%) |
Mar 31, 2022 | 42.63 | 43.09 | 40.10 | 40.32 | 3,051,622 | -2.11(-4.96%) |
Mar 30, 2022 | 41.84 | 42.90 | 41.76 | 42.42 | 1,263,007 | +0.15(+0.34%) |
Mar 29, 2022 | 41.81 | 43.18 | 41.72 | 42.28 | 2,330,087 | +1.34(+3.27%) |
Mar 28, 2022 | 39.86 | 41.36 | 39.85 | 40.94 | 1,561,799 | +0.89(+2.23%) |
Mar 25, 2022 | 41.35 | 41.41 | 39.64 | 40.04 | 2,422,438 | -2.08(-4.93%) |
Mar 24, 2022 | 42.21 | 42.46 | 40.93 | 42.12 | 2,445,716 | +0.17(+0.42%) |
Mar 23, 2022 | 43.23 | 43.64 | 41.47 | 41.95 | 3,026,255 | -2.22(-5.03%) |
Mar 22, 2022 | 42.09 | 44.42 | 42.03 | 44.17 | 3,791,523 | +2.90(+7.03%) |
Mar 21, 2022 | 42.12 | 43.09 | 40.63 | 41.27 | 2,058,104 | -1.87(-4.34%) |
Mar 18, 2022 | 41.79 | 43.67 | 41.78 | 43.14 | 4,200,765 | +1.09(+2.58%) |
Mar 17, 2022 | 41.83 | 42.57 | 39.80 | 42.05 | 4,600,539 | +0.01(+0.02%) |
Mar 16, 2022 | 42.96 | 43.73 | 39.67 | 42.04 | 8,590,300 | +3.64(+9.48%) |
Mar 15, 2022 | 35.93 | 39.37 | 35.58 | 38.40 | 8,003,572 | +2.93(+8.26%) |
Mar 14, 2022 | 34.07 | 35.96 | 32.56 | 35.47 | 9,733,249 | -0.90(-2.48%) |
Mar 11, 2022 | 43.86 | 44.35 | 36.31 | 36.38 | 13,349,016 | -6.68(-15.51%) |
Mar 10, 2022 | 44.56 | 46.02 | 41.02 | 43.05 | 7,446,630 | -5.29(-10.94%) |
Mar 09, 2022 | 46.40 | 48.65 | 46.16 | 48.34 | 2,690,819 | +3.22(+7.14%) |
Mar 08, 2022 | 45.52 | 46.59 | 44.45 | 45.12 | 2,451,688 | -0.22(-0.49%) |
Mar 07, 2022 | 48.53 | 48.53 | 45.19 | 45.34 | 3,740,331 | -3.47(-7.12%) |
Mar 04, 2022 | 49.66 | 49.81 | 48.36 | 48.82 | 2,816,710 | -1.63(-3.22%) |
Mar 03, 2022 | 52.36 | 52.41 | 50.14 | 50.44 | 3,050,671 | -1.74(-3.34%) |
Mar 02, 2022 | 51.12 | 52.66 | 51.12 | 52.19 | 3,502,298 | +1.79(+3.55%) |
Mar 01, 2022 | 50.16 | 50.95 | 49.74 | 50.40 | 2,021,837 | +0.03(+0.06%) |
Feb 28, 2022 | 49.81 | 50.69 | 49.60 | 50.37 | 3,766,738 | -0.03(-0.06%) |
Feb 25, 2022 | 49.36 | 50.40 | 49.27 | 50.40 | 1,748,269 | +1.36(+2.76%) |
Feb 24, 2022 | 47.79 | 49.36 | 47.33 | 49.04 | 2,527,743 | -0.57(-1.15%) |
Feb 23, 2022 | 51.22 | 51.34 | 48.63 | 49.61 | 3,862,136 | -1.37(-2.70%) |
Feb 22, 2022 | 50.15 | 51.22 | 49.85 | 50.99 | 3,703,585 | +0.23(+0.46%) |
Feb 18, 2022 | 50.75 | 0 | +0.47(+0.94%) | |||
Feb 17, 2022 | 50.21 | 51.01 | 49.80 | 50.28 | 1,848,962 | -0.45(-0.90%) |
Feb 16, 2022 | 50.51 | 51.08 | 50.23 | 50.73 | 2,625,124 | +0.47(+0.94%) |
Feb 15, 2022 | 49.36 | 50.45 | 49.19 | 50.26 | 2,244,160 | +1.38(+2.83%) |
Feb 14, 2022 | 49.22 | 49.97 | 48.68 | 48.88 | 4,127,989 | -0.70(-1.41%) |
Feb 11, 2022 | 48.65 | 52.24 | 48.65 | 49.57 | 6,910,870 | +1.01(+2.07%) |
Feb 10, 2022 | 45.99 | 48.88 | 45.78 | 48.57 | 5,212,221 | +2.76(+6.02%) |
Feb 09, 2022 | 43.34 | 46.35 | 43.23 | 45.81 | 4,958,786 | +0.67(+1.48%) |
Feb 08, 2022 | 44.51 | 45.23 | 44.28 | 45.14 | 2,691,520 | +0.53(+1.19%) |
Feb 07, 2022 | 45.69 | 45.96 | 44.47 | 44.61 | 4,627,825 | -1.39(-3.03%) |
Feb 04, 2022 | 44.98 | 46.27 | 44.62 | 46.00 | 1,767,772 | +0.57(+1.26%) |
Feb 03, 2022 | 45.95 | 45.30 | 45.43 | 1,427,112 | -0.80(-1.74%) | |
Feb 02, 2022 | 46.95 | 47.00 | 46.09 | 46.23 | 1,634,996 | -0.72(-1.53%) |