Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.47 | 35.64 | 33.99 | 34.29 | 9,764,025 | -1.06(-3.00%) |
Apr 28, 2022 | 34.91 | 35.81 | 33.81 | 35.35 | 9,523,149 | +0.75(+2.17%) |
Apr 27, 2022 | 34.25 | 35.10 | 33.61 | 34.60 | 11,552,945 | +0.79(+2.34%) |
Apr 26, 2022 | 34.24 | 35.38 | 33.59 | 33.81 | 11,817,941 | -0.20(-0.59%) |
Apr 25, 2022 | 34.87 | 34.98 | 32.52 | 34.01 | 20,245,650 | -2.27(-6.26%) |
Apr 22, 2022 | 37.21 | 38.12 | 36.14 | 36.28 | 14,176,334 | -1.21(-3.23%) |
Apr 21, 2022 | 39.05 | 39.05 | 37.15 | 37.50 | 14,970,826 | -0.63(-1.64%) |
Apr 20, 2022 | 39.45 | 39.54 | 37.77 | 38.12 | 20,625,622 | -1.65(-4.14%) |
Apr 19, 2022 | 39.65 | 41.01 | 39.26 | 39.77 | 17,425,452 | -0.32(-0.79%) |
Apr 18, 2022 | 39.66 | 40.67 | 39.29 | 40.09 | 13,685,684 | +0.85(+2.16%) |
Apr 14, 2022 | 38.79 | 39.49 | 38.38 | 39.24 | 7,872,626 | +0.55(+1.42%) |
Apr 13, 2022 | 38.56 | 39.01 | 37.98 | 38.69 | 7,859,404 | +0.64(+1.67%) |
Apr 12, 2022 | 38.20 | 39.24 | 37.86 | 38.06 | 10,748,879 | +0.45(+1.20%) |
Apr 11, 2022 | 38.10 | 38.13 | 37.40 | 37.60 | 14,623,089 | -0.85(-2.20%) |
Apr 08, 2022 | 36.77 | 38.51 | 36.73 | 38.45 | 12,297,434 | +2.11(+5.80%) |
Apr 07, 2022 | 36.09 | 36.59 | 35.21 | 36.34 | 7,978,130 | +0.38(+1.07%) |
Apr 06, 2022 | 36.76 | 37.02 | 35.62 | 35.96 | 9,741,532 | -0.17(-0.48%) |
Apr 05, 2022 | 37.23 | 38.09 | 36.10 | 36.13 | 9,195,238 | -1.19(-3.20%) |
Apr 04, 2022 | 37.32 | 37.54 | 36.64 | 37.32 | 10,310,473 | +0.18(+0.49%) |
Apr 01, 2022 | 36.56 | 37.65 | 36.49 | 37.14 | 7,973,610 | +0.68(+1.87%) |
Mar 31, 2022 | 36.60 | 37.65 | 36.34 | 36.46 | 9,477,402 | -0.63(-1.69%) |
Mar 30, 2022 | 36.78 | 37.15 | 36.32 | 37.08 | 9,274,942 | +0.65(+1.77%) |
Mar 29, 2022 | 34.69 | 36.65 | 33.94 | 36.44 | 10,517,521 | +0.51(+1.42%) |
Mar 28, 2022 | 36.36 | 36.40 | 35.59 | 35.93 | 9,813,531 | -1.52(-4.06%) |
Mar 25, 2022 | 36.25 | 37.55 | 36.10 | 37.45 | 11,211,944 | +1.17(+3.24%) |
Mar 24, 2022 | 36.49 | 37.26 | 36.14 | 36.27 | 10,426,273 | -0.38(-1.02%) |
Mar 23, 2022 | 36.39 | 37.06 | 36.19 | 36.65 | 10,904,712 | +0.94(+2.64%) |
Mar 22, 2022 | 35.84 | 36.06 | 35.35 | 35.71 | 10,396,708 | -0.47(-1.30%) |
Mar 21, 2022 | 35.49 | 36.66 | 35.40 | 36.18 | 13,383,387 | +1.48(+4.27%) |
Mar 18, 2022 | 34.47 | 34.89 | 33.88 | 34.70 | 17,740,026 | +0.14(+0.42%) |
Mar 17, 2022 | 33.65 | 34.66 | 33.21 | 34.55 | 14,478,902 | +1.82(+5.56%) |
Mar 16, 2022 | 33.44 | 33.98 | 32.05 | 32.73 | 15,442,134 | -0.77(-2.30%) |
Mar 15, 2022 | 33.20 | 34.22 | 32.77 | 33.50 | 14,334,222 | -1.50(-4.29%) |
Mar 14, 2022 | 34.90 | 35.30 | 33.76 | 35.00 | 13,466,145 | -1.01(-2.81%) |
Mar 11, 2022 | 35.67 | 36.62 | 35.35 | 36.01 | 18,312,164 | -0.52(-1.42%) |
Mar 10, 2022 | 34.24 | 36.63 | 36.53 | 23,733,974 | +2.99(+8.93%) | |
Mar 09, 2022 | 33.96 | 34.20 | 32.11 | 33.54 | 27,492,740 | -1.85(-5.22%) |
Mar 08, 2022 | 35.80 | 37.91 | 34.57 | 35.39 | 35,676,732 | +0.50(+1.43%) |
Mar 07, 2022 | 33.02 | 36.07 | 32.97 | 34.89 | 29,121,432 | +2.03(+6.18%) |
Mar 04, 2022 | 31.76 | 32.89 | 31.70 | 32.86 | 15,336,362 | +0.75(+2.34%) |
Mar 03, 2022 | 31.36 | 32.18 | 31.25 | 32.11 | 12,109,147 | +0.40(+1.28%) |
Mar 02, 2022 | 31.68 | 32.07 | 31.10 | 31.70 | 19,749,390 | +0.79(+2.55%) |
Mar 01, 2022 | 32.71 | 32.76 | 29.85 | 30.91 | 20,322,588 | -1.25(-3.89%) |
Feb 28, 2022 | 31.02 | 32.17 | 30.72 | 32.16 | 17,249,066 | +0.96(+3.07%) |
Feb 25, 2022 | 30.10 | 31.24 | 30.04 | 31.20 | 14,364,826 | +1.02(+3.37%) |
Feb 24, 2022 | 31.08 | 31.15 | 29.42 | 30.19 | 19,031,824 | -0.20(-0.66%) |
Feb 23, 2022 | 30.33 | 30.70 | 30.05 | 30.39 | 7,540,795 | +0.21(+0.70%) |
Feb 22, 2022 | 31.80 | 31.89 | 29.80 | 30.18 | 15,334,325 | -0.77(-2.48%) |
Feb 18, 2022 | 30.95 | 0 | -0.68(-2.15%) | |||
Feb 17, 2022 | 31.86 | 32.23 | 31.36 | 31.63 | 11,671,867 | -0.58(-1.79%) |
Feb 16, 2022 | 31.56 | 32.92 | 31.50 | 32.20 | 13,629,205 | +1.01(+3.23%) |
Feb 15, 2022 | 30.14 | 31.28 | 29.79 | 31.20 | 11,276,538 | +0.15(+0.49%) |
Feb 14, 2022 | 32.14 | 32.14 | 30.80 | 31.04 | 9,878,491 | -1.11(-3.46%) |
Feb 11, 2022 | 31.27 | 32.26 | 31.06 | 32.15 | 13,282,184 | +1.06(+3.42%) |
Feb 10, 2022 | 31.16 | 32.13 | 30.86 | 31.09 | 10,493,960 | -0.23(-0.74%) |
Feb 09, 2022 | 30.66 | 31.53 | 30.47 | 31.32 | 10,513,852 | +0.85(+2.80%) |
Feb 08, 2022 | 30.98 | 31.19 | 30.11 | 30.47 | 11,421,611 | -0.72(-2.31%) |
Feb 07, 2022 | 30.30 | 31.51 | 29.98 | 31.19 | 12,961,893 | +0.55(+1.78%) |
Feb 04, 2022 | 30.18 | 31.09 | 30.04 | 30.64 | 17,598,932 | +0.69(+2.31%) |
Feb 03, 2022 | 30.11 | 30.16 | 29.44 | 29.95 | 17,292,746 | -0.18(-0.61%) |
Feb 02, 2022 | 30.07 | 30.25 | 29.69 | 30.13 | 13,293,829 | +0.04(+0.13%) |