Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.06 | 39.21 | 37.68 | 38.05 | 7,514,489 | +0.55(+1.47%) |
Apr 28, 2022 | 37.96 | 38.07 | 36.80 | 37.50 | 5,558,632 | -0.39(-1.02%) |
Apr 27, 2022 | 35.64 | 38.59 | 35.54 | 37.89 | 10,854,327 | +3.98(+11.75%) |
Apr 26, 2022 | 34.61 | 34.98 | 33.66 | 33.90 | 7,967,505 | -0.69(-2.01%) |
Apr 25, 2022 | 34.71 | 34.81 | 32.92 | 34.60 | 10,251,505 | -1.31(-3.65%) |
Apr 22, 2022 | 37.98 | 38.28 | 35.71 | 35.91 | 8,516,170 | -2.71(-7.02%) |
Apr 21, 2022 | 41.53 | 41.89 | 38.10 | 38.62 | 8,336,264 | -3.31(-7.89%) |
Apr 20, 2022 | 41.46 | 42.15 | 40.38 | 41.93 | 5,263,588 | +0.29(+0.69%) |
Apr 19, 2022 | 41.95 | 42.52 | 41.11 | 41.64 | 4,367,488 | -1.17(-2.73%) |
Apr 18, 2022 | 41.93 | 43.33 | 41.85 | 42.80 | 4,707,587 | +1.19(+2.85%) |
Apr 14, 2022 | 41.46 | 42.44 | 41.46 | 41.62 | 5,304,860 | -0.11(-0.25%) |
Apr 13, 2022 | 39.54 | 41.88 | 39.28 | 41.73 | 7,545,889 | +3.02(+7.80%) |
Apr 12, 2022 | 38.92 | 39.52 | 38.49 | 38.71 | 3,286,421 | +0.50(+1.31%) |
Apr 11, 2022 | 39.02 | 39.11 | 37.50 | 38.21 | 5,261,051 | -1.33(-3.37%) |
Apr 08, 2022 | 38.48 | 39.69 | 38.36 | 39.54 | 4,920,383 | +1.42(+3.72%) |
Apr 07, 2022 | 37.42 | 38.27 | 36.95 | 38.12 | 4,365,820 | +1.02(+2.76%) |
Apr 06, 2022 | 37.37 | 37.80 | 36.75 | 37.10 | 5,113,057 | -0.14(-0.39%) |
Apr 05, 2022 | 39.72 | 39.92 | 37.23 | 37.24 | 6,626,687 | -2.24(-5.67%) |
Apr 04, 2022 | 41.11 | 41.25 | 38.62 | 39.48 | 5,669,170 | -1.21(-2.96%) |
Apr 01, 2022 | 39.32 | 41.64 | 39.12 | 40.68 | 7,686,694 | +1.74(+4.46%) |
Mar 31, 2022 | 39.30 | 39.80 | 38.78 | 38.95 | 5,285,131 | -0.47(-1.20%) |
Mar 30, 2022 | 38.57 | 39.79 | 38.46 | 39.42 | 6,117,268 | +1.55(+4.10%) |
Mar 29, 2022 | 37.27 | 37.96 | 36.34 | 37.87 | 4,972,841 | -0.61(-1.58%) |
Mar 28, 2022 | 38.28 | 38.56 | 37.41 | 38.48 | 3,442,533 | -0.46(-1.19%) |
Mar 25, 2022 | 39.02 | 39.18 | 38.41 | 38.94 | 3,309,450 | -0.25(-0.64%) |
Mar 24, 2022 | 38.98 | 40.03 | 38.85 | 39.19 | 4,858,206 | +0.49(+1.27%) |
Mar 23, 2022 | 38.42 | 38.95 | 38.02 | 38.70 | 4,188,518 | +1.03(+2.74%) |
Mar 22, 2022 | 39.19 | 39.30 | 37.53 | 37.67 | 4,612,217 | -1.35(-3.46%) |
Mar 21, 2022 | 37.88 | 39.23 | 37.79 | 39.02 | 4,798,387 | +1.42(+3.77%) |
Mar 18, 2022 | 37.53 | 38.01 | 37.41 | 37.60 | 3,568,641 | -0.08(-0.20%) |
Mar 17, 2022 | 36.60 | 38.37 | 36.51 | 37.67 | 5,348,730 | +1.48(+4.10%) |
Mar 16, 2022 | 36.95 | 37.14 | 35.40 | 36.19 | 8,275,544 | -0.17(-0.48%) |
Mar 15, 2022 | 36.02 | 36.48 | 35.28 | 36.36 | 7,175,576 | -0.62(-1.67%) |
Mar 14, 2022 | 39.08 | 39.44 | 36.68 | 36.98 | 7,832,369 | -2.78(-7.00%) |
Mar 11, 2022 | 39.70 | 40.26 | 39.39 | 39.76 | 7,859,370 | -0.40(-0.99%) |
Mar 10, 2022 | 38.58 | 40.20 | 38.40 | 40.16 | 7,048,054 | +2.08(+5.46%) |
Mar 09, 2022 | 36.92 | 38.25 | 36.30 | 38.08 | 7,613,122 | +1.24(+3.38%) |
Mar 08, 2022 | 36.76 | 37.69 | 35.93 | 36.84 | 7,022,022 | -0.40(-1.07%) |
Mar 07, 2022 | 39.04 | 39.83 | 36.86 | 37.24 | 11,031,227 | -2.18(-5.52%) |
Mar 04, 2022 | 37.99 | 39.43 | 37.57 | 39.41 | 7,518,435 | +1.28(+3.36%) |
Mar 03, 2022 | 37.02 | 38.15 | 36.53 | 38.13 | 9,825,817 | +1.36(+3.69%) |
Mar 02, 2022 | 35.55 | 37.01 | 35.30 | 36.77 | 11,790,514 | +1.72(+4.91%) |
Mar 01, 2022 | 34.50 | 36.06 | 34.22 | 35.05 | 8,420,514 | +0.90(+2.64%) |
Feb 28, 2022 | 34.29 | 34.33 | 33.23 | 34.15 | 15,614,594 | -0.85(-2.42%) |
Feb 25, 2022 | 33.46 | 35.01 | 34.10 | 34.99 | 8,138,161 | +1.90(+5.74%) |
Feb 24, 2022 | 32.37 | 33.84 | 31.87 | 33.09 | 9,371,596 | -0.58(-1.72%) |
Feb 23, 2022 | 33.87 | 34.24 | 33.51 | 33.67 | 4,614,063 | -0.08(-0.23%) |
Feb 22, 2022 | 34.12 | 34.69 | 33.28 | 33.75 | 6,194,933 | +0.04(+0.11%) |
Feb 18, 2022 | 33.71 | 0 | -0.47(-1.36%) | |||
Feb 17, 2022 | 34.24 | 34.78 | 34.11 | 34.18 | 3,089,615 | -0.23(-0.66%) |
Feb 16, 2022 | 34.45 | 35.23 | 34.26 | 34.41 | 3,852,846 | +0.21(+0.61%) |
Feb 15, 2022 | 33.58 | 34.30 | 33.14 | 34.20 | 3,912,968 | +0.19(+0.56%) |
Feb 14, 2022 | 34.67 | 34.86 | 33.73 | 34.01 | 6,222,330 | -0.60(-1.73%) |
Feb 11, 2022 | 33.72 | 35.04 | 33.48 | 34.60 | 4,440,034 | +0.31(+0.91%) |
Feb 10, 2022 | 34.25 | 35.36 | 34.04 | 34.29 | 6,972,537 | +0.14(+0.42%) |
Feb 09, 2022 | 33.25 | 34.19 | 33.07 | 34.15 | 5,451,715 | +0.96(+2.89%) |
Feb 08, 2022 | 32.76 | 33.21 | 32.25 | 33.19 | 4,570,174 | +0.74(+2.28%) |
Feb 07, 2022 | 31.82 | 32.76 | 31.40 | 32.45 | 5,359,412 | +0.88(+2.80%) |
Feb 04, 2022 | 31.03 | 31.73 | 31.03 | 31.57 | 3,786,439 | +0.54(+1.75%) |
Feb 03, 2022 | 30.70 | 31.39 | 31.02 | 3,780,967 | +0.27(+0.86%) | |
Feb 02, 2022 | 30.87 | 31.19 | 30.35 | 30.76 | 3,605,177 | -0.10(-0.34%) |