Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.61 | 32.21 | 29.92 | 30.73 | 2,997,714 | +0.17(+0.56%) |
Apr 28, 2022 | 31.75 | 31.93 | 29.67 | 30.56 | 1,858,044 | -0.90(-2.86%) |
Apr 27, 2022 | 31.92 | 32.54 | 31.27 | 31.46 | 846,592 | -0.35(-1.10%) |
Apr 26, 2022 | 33.06 | 33.85 | 31.71 | 31.81 | 1,130,149 | -1.47(-4.42%) |
Apr 25, 2022 | 32.73 | 33.32 | 31.19 | 33.28 | 1,949,601 | +0.32(+0.97%) |
Apr 22, 2022 | 35.39 | 35.40 | 32.69 | 32.96 | 2,010,704 | -2.63(-7.39%) |
Apr 21, 2022 | 33.55 | 36.17 | 31.93 | 35.59 | 2,377,197 | +2.13(+6.37%) |
Apr 20, 2022 | 34.33 | 34.67 | 32.87 | 33.46 | 1,542,876 | -0.73(-2.14%) |
Apr 19, 2022 | 34.18 | 34.92 | 33.71 | 34.19 | 1,211,222 | -0.28(-0.81%) |
Apr 18, 2022 | 35.74 | 35.74 | 34.02 | 34.47 | 963,472 | -1.48(-4.12%) |
Apr 14, 2022 | 37.25 | 38.08 | 35.80 | 35.95 | 662,692 | -1.27(-3.41%) |
Apr 13, 2022 | 36.37 | 37.62 | 35.94 | 37.22 | 732,607 | +0.89(+2.45%) |
Apr 12, 2022 | 37.49 | 38.24 | 36.16 | 36.33 | 1,106,379 | -0.82(-2.21%) |
Apr 11, 2022 | 36.70 | 37.66 | 35.58 | 37.15 | 1,205,903 | -0.33(-0.88%) |
Apr 08, 2022 | 36.68 | 38.79 | 36.65 | 37.48 | 1,928,645 | +0.59(+1.60%) |
Apr 07, 2022 | 33.45 | 37.21 | 33.34 | 36.89 | 5,039,824 | +3.25(+9.66%) |
Apr 06, 2022 | 33.83 | 34.17 | 33.05 | 33.64 | 913,909 | -0.37(-1.09%) |
Apr 05, 2022 | 34.92 | 35.37 | 33.89 | 34.01 | 1,628,165 | -1.14(-3.24%) |
Apr 04, 2022 | 35.45 | 35.98 | 34.92 | 35.15 | 1,272,575 | -0.12(-0.34%) |
Apr 01, 2022 | 35.19 | 35.85 | 34.83 | 35.27 | 2,132,170 | +0.00(+0.00%) |
Mar 31, 2022 | 35.85 | 36.30 | 34.39 | 35.27 | 2,377,879 | -0.36(-1.01%) |
Mar 30, 2022 | 36.40 | 37.23 | 34.95 | 35.63 | 3,109,982 | -0.65(-1.79%) |
Mar 29, 2022 | 36.35 | 37.32 | 35.69 | 36.28 | 2,797,771 | +0.61(+1.71%) |
Mar 28, 2022 | 36.25 | 37.02 | 35.48 | 35.67 | 2,736,092 | -0.73(-2.01%) |
Mar 25, 2022 | 37.69 | 37.79 | 36.30 | 36.40 | 1,067,073 | -0.87(-2.33%) |
Mar 24, 2022 | 37.54 | 38.23 | 37.09 | 37.27 | 966,264 | -0.47(-1.25%) |
Mar 23, 2022 | 38.46 | 38.77 | 36.84 | 37.74 | 755,416 | -1.10(-2.83%) |
Mar 22, 2022 | 38.44 | 39.58 | 38.38 | 38.84 | 2,768,049 | +0.34(+0.88%) |
Mar 21, 2022 | 40.77 | 41.00 | 38.27 | 38.50 | 1,372,791 | -2.42(-5.91%) |
Mar 18, 2022 | 39.63 | 41.82 | 39.48 | 40.92 | 2,304,000 | +1.35(+3.41%) |
Mar 17, 2022 | 39.38 | 40.16 | 39.02 | 39.57 | 1,194,716 | +0.02(+0.05%) |
Mar 16, 2022 | 39.09 | 40.30 | 38.38 | 39.55 | 1,300,812 | +1.09(+2.83%) |
Mar 15, 2022 | 38.09 | 38.57 | 37.02 | 38.46 | 760,518 | +0.83(+2.21%) |
Mar 14, 2022 | 38.01 | 39.88 | 37.25 | 37.63 | 1,085,227 | -0.53(-1.39%) |
Mar 11, 2022 | 39.03 | 39.90 | 38.16 | 38.16 | 1,089,557 | -0.69(-1.78%) |
Mar 10, 2022 | 36.60 | 39.80 | 35.59 | 38.85 | 1,798,220 | +1.51(+4.04%) |
Mar 09, 2022 | 35.58 | 37.57 | 35.28 | 37.34 | 1,682,394 | +2.08(+5.90%) |
Mar 08, 2022 | 37.40 | 37.90 | 34.70 | 35.26 | 3,387,078 | -3.39(-8.77%) |
Mar 07, 2022 | 38.90 | 39.42 | 38.02 | 38.65 | 1,620,380 | -0.84(-2.13%) |
Mar 04, 2022 | 38.82 | 40.06 | 37.92 | 39.49 | 2,017,924 | -0.12(-0.30%) |
Mar 03, 2022 | 39.90 | 40.00 | 39.30 | 39.61 | 1,319,223 | +0.00(+0.00%) |
Mar 02, 2022 | 39.28 | 39.95 | 38.70 | 39.61 | 2,676,158 | +0.18(+0.46%) |
Mar 01, 2022 | 39.19 | 40.28 | 38.16 | 39.43 | 2,277,887 | +0.36(+0.92%) |
Feb 28, 2022 | 36.50 | 39.19 | 35.20 | 39.07 | 4,225,978 | +1.96(+5.28%) |
Feb 25, 2022 | 34.86 | 39.85 | 34.41 | 37.11 | 12,416,555 | +3.61(+10.78%) |
Feb 24, 2022 | 33.17 | 34.87 | 29.69 | 33.50 | 4,216,940 | -0.34(-1.00%) |
Feb 23, 2022 | 34.89 | 35.47 | 33.81 | 33.84 | 5,769,769 | -0.19(-0.56%) |
Feb 22, 2022 | 32.49 | 34.40 | 32.28 | 34.03 | 5,120,728 | +1.28(+3.91%) |
Feb 18, 2022 | 32.75 | 0 | +0.81(+2.54%) | |||
Feb 17, 2022 | 32.10 | 32.87 | 30.99 | 31.94 | 3,035,410 | -0.21(-0.65%) |
Feb 16, 2022 | 30.92 | 32.54 | 30.12 | 32.15 | 4,513,476 | +1.23(+3.98%) |
Feb 15, 2022 | 30.60 | 31.41 | 29.45 | 30.92 | 3,173,710 | +1.07(+3.58%) |
Feb 14, 2022 | 28.47 | 30.45 | 28.43 | 29.85 | 3,347,245 | +1.33(+4.66%) |
Feb 11, 2022 | 28.62 | 29.68 | 28.40 | 28.52 | 1,358,653 | -0.32(-1.11%) |
Feb 10, 2022 | 28.67 | 30.10 | 28.38 | 28.84 | 1,966,343 | -0.68(-2.30%) |
Feb 09, 2022 | 29.09 | 29.53 | 28.77 | 29.52 | 2,122,215 | +1.05(+3.69%) |
Feb 08, 2022 | 28.92 | 29.35 | 27.90 | 28.47 | 2,123,918 | -1.19(-4.01%) |
Feb 07, 2022 | 29.48 | 30.53 | 29.46 | 29.66 | 1,074,731 | +0.09(+0.30%) |
Feb 04, 2022 | 29.14 | 29.98 | 28.75 | 29.57 | 831,602 | +0.19(+0.65%) |
Feb 03, 2022 | 29.74 | 29.38 | 1,156,988 | -1.21(-3.96%) | ||
Feb 02, 2022 | 29.80 | 30.87 | 28.73 | 30.59 | 2,633,331 | +0.82(+2.75%) |