Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.19 | 34.31 | 33.10 | 33.18 | 77,626,448 | -1.18(-3.44%) |
Apr 28, 2022 | 34.27 | 34.48 | 33.77 | 34.36 | 65,255,604 | +0.43(+1.28%) |
Apr 27, 2022 | 33.91 | 34.27 | 33.80 | 33.93 | 84,874,632 | -0.03(-0.09%) |
Apr 26, 2022 | 34.44 | 34.80 | 33.94 | 33.96 | 84,850,424 | -0.87(-2.51%) |
Apr 25, 2022 | 34.49 | 34.91 | 33.97 | 34.83 | 95,055,608 | +0.06(+0.17%) |
Apr 22, 2022 | 35.78 | 35.79 | 34.74 | 34.77 | 76,107,072 | -1.07(-2.98%) |
Apr 21, 2022 | 36.67 | 36.84 | 35.77 | 35.84 | 57,205,716 | -0.58(-1.58%) |
Apr 20, 2022 | 36.45 | 36.68 | 36.33 | 36.42 | 56,826,452 | +0.25(+0.69%) |
Apr 19, 2022 | 35.77 | 36.23 | 35.76 | 36.17 | 43,177,676 | +0.49(+1.37%) |
Apr 18, 2022 | 35.25 | 35.84 | 35.24 | 35.68 | 54,858,980 | +0.21(+0.60%) |
Apr 14, 2022 | 35.79 | 36.04 | 35.46 | 35.47 | 71,294,712 | -0.40(-1.13%) |
Apr 13, 2022 | 35.53 | 35.88 | 35.47 | 35.87 | 59,739,816 | +0.00(+0.00%) |
Apr 12, 2022 | 36.24 | 36.57 | 35.72 | 35.87 | 69,947,712 | -0.39(-1.09%) |
Apr 11, 2022 | 36.33 | 36.68 | 36.21 | 36.26 | 57,460,560 | -0.16(-0.45%) |
Apr 08, 2022 | 36.21 | 36.59 | 36.11 | 36.43 | 46,465,124 | +0.37(+1.01%) |
Apr 07, 2022 | 36.07 | 36.24 | 35.55 | 36.06 | 55,486,008 | -0.04(-0.11%) |
Apr 06, 2022 | 36.06 | 36.26 | 35.96 | 36.10 | 58,070,860 | -0.25(-0.69%) |
Apr 05, 2022 | 36.44 | 36.83 | 36.26 | 36.35 | 58,414,528 | -0.23(-0.63%) |
Apr 04, 2022 | 36.66 | 36.88 | 36.32 | 36.58 | 139,822,000 | -0.16(-0.44%) |
Apr 01, 2022 | 37.09 | 37.17 | 36.49 | 36.75 | 80,633,336 | -0.10(-0.26%) |
Mar 31, 2022 | 37.66 | 38.44 | 36.51 | 36.84 | 69,831,560 | -0.87(-2.29%) |
Mar 30, 2022 | 37.98 | 37.99 | 37.49 | 37.71 | 49,297,760 | -0.27(-0.71%) |
Mar 29, 2022 | 38.35 | 38.46 | 37.76 | 37.98 | 71,046,520 | +0.09(+0.23%) |
Mar 28, 2022 | 37.88 | 37.92 | 37.46 | 37.89 | 46,554,212 | -0.11(-0.28%) |
Mar 25, 2022 | 37.64 | 38.07 | 37.58 | 38.00 | 50,832,728 | +0.48(+1.28%) |
Mar 24, 2022 | 37.48 | 37.55 | 37.21 | 37.51 | 31,640,810 | +0.30(+0.80%) |
Mar 23, 2022 | 37.68 | 37.76 | 37.19 | 37.22 | 43,832,740 | -0.70(-1.85%) |
Mar 22, 2022 | 37.76 | 38.16 | 37.71 | 37.92 | 63,491,668 | +0.61(+1.62%) |
Mar 21, 2022 | 37.51 | 37.63 | 37.12 | 37.31 | 48,706,508 | -0.04(-0.10%) |
Mar 18, 2022 | 37.25 | 37.45 | 36.90 | 37.35 | 85,982,104 | +0.09(+0.23%) |
Mar 17, 2022 | 36.59 | 37.27 | 36.35 | 37.26 | 60,825,684 | +0.46(+1.25%) |
Mar 16, 2022 | 36.26 | 36.86 | 36.14 | 36.80 | 90,840,200 | +1.01(+2.81%) |
Mar 15, 2022 | 35.65 | 35.86 | 35.35 | 35.80 | 54,117,452 | +0.50(+1.41%) |
Mar 14, 2022 | 35.39 | 35.87 | 35.13 | 35.30 | 73,970,376 | +0.44(+1.26%) |
Mar 11, 2022 | 35.41 | 35.64 | 34.84 | 34.86 | 80,339,584 | -0.25(-0.71%) |
Mar 10, 2022 | 34.82 | 34.72 | 35.11 | 74,660,208 | -0.30(-0.84%) | |
Mar 09, 2022 | 35.29 | 35.71 | 35.15 | 35.41 | 92,609,200 | +1.25(+3.67%) |
Mar 08, 2022 | 34.50 | 35.12 | 33.99 | 34.15 | 119,980,992 | -0.20(-0.59%) |
Mar 07, 2022 | 35.33 | 35.37 | 34.33 | 34.35 | 125,499,400 | -1.30(-3.65%) |
Mar 04, 2022 | 35.69 | 35.70 | 35.24 | 35.65 | 110,598,760 | -0.68(-1.87%) |
Mar 03, 2022 | 36.61 | 36.80 | 36.03 | 36.33 | 75,021,424 | -0.11(-0.32%) |
Mar 02, 2022 | 35.83 | 36.66 | 35.81 | 36.45 | 91,997,528 | +0.92(+2.59%) |
Mar 01, 2022 | 36.54 | 36.64 | 35.29 | 35.53 | 135,549,520 | -1.36(-3.69%) |
Feb 28, 2022 | 36.55 | 37.12 | 36.50 | 36.89 | 112,097,880 | -0.56(-1.48%) |
Feb 25, 2022 | 36.52 | 37.54 | 36.82 | 37.45 | 103,508,056 | +1.17(+3.22%) |
Feb 24, 2022 | 35.50 | 36.39 | 35.24 | 36.28 | 149,352,800 | -0.44(-1.20%) |
Feb 23, 2022 | 37.65 | 37.76 | 36.62 | 36.72 | 66,969,432 | -0.65(-1.74%) |
Feb 22, 2022 | 37.39 | 37.73 | 37.05 | 37.37 | 63,378,836 | -0.19(-0.51%) |
Feb 18, 2022 | 37.56 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 38.13 | 38.25 | 37.46 | 37.57 | 61,736,784 | -0.96(-2.49%) |
Feb 16, 2022 | 38.31 | 38.70 | 38.26 | 38.53 | 42,953,116 | +0.03(+0.07%) |
Feb 15, 2022 | 38.44 | 38.70 | 38.31 | 38.50 | 57,890,532 | +0.52(+1.36%) |
Feb 14, 2022 | 38.39 | 38.53 | 37.67 | 37.98 | 74,670,864 | -0.43(-1.12%) |
Feb 11, 2022 | 38.83 | 39.30 | 38.18 | 38.41 | 81,408,336 | -0.55(-1.40%) |
Feb 10, 2022 | 39.12 | 39.63 | 38.80 | 38.96 | 70,203,288 | -0.34(-0.88%) |
Feb 09, 2022 | 39.26 | 39.56 | 39.17 | 39.30 | 70,495,272 | +0.25(+0.64%) |
Feb 08, 2022 | 38.79 | 39.15 | 38.69 | 39.05 | 59,410,356 | +0.54(+1.39%) |
Feb 07, 2022 | 38.45 | 38.77 | 38.24 | 38.52 | 55,026,884 | +0.11(+0.30%) |
Feb 04, 2022 | 37.83 | 38.73 | 37.81 | 38.40 | 81,230,520 | +0.64(+1.70%) |
Feb 03, 2022 | 38.17 | 37.70 | 37.76 | 52,908,128 | -0.42(-1.10%) | |
Feb 02, 2022 | 37.90 | 38.24 | 37.67 | 38.18 | 48,669,828 | +0.26(+0.68%) |