Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.81 | 38.27 | 36.70 | 36.87 | 1,616,844 | -1.40(-3.66%) |
Apr 28, 2022 | 37.37 | 38.47 | 36.59 | 38.27 | 1,383,301 | +1.25(+3.39%) |
Apr 27, 2022 | 37.70 | 37.84 | 36.46 | 37.02 | 2,696,247 | -0.64(-1.70%) |
Apr 26, 2022 | 38.80 | 39.08 | 37.66 | 37.66 | 1,410,279 | -1.54(-3.93%) |
Apr 25, 2022 | 38.18 | 39.24 | 37.77 | 39.20 | 1,599,175 | +0.72(+1.87%) |
Apr 22, 2022 | 40.25 | 40.25 | 38.40 | 38.48 | 2,174,435 | -1.97(-4.88%) |
Apr 21, 2022 | 42.25 | 42.60 | 40.33 | 40.45 | 1,793,055 | -1.17(-2.82%) |
Apr 20, 2022 | 41.38 | 42.21 | 41.17 | 41.63 | 2,416,361 | +0.46(+1.13%) |
Apr 19, 2022 | 39.39 | 41.42 | 39.39 | 41.16 | 2,395,909 | +1.71(+4.33%) |
Apr 18, 2022 | 39.67 | 39.92 | 38.74 | 39.46 | 2,903,028 | -0.29(-0.72%) |
Apr 14, 2022 | 39.75 | 40.58 | 39.69 | 39.74 | 2,304,726 | +0.06(+0.15%) |
Apr 13, 2022 | 38.51 | 39.87 | 38.48 | 39.68 | 1,938,587 | +1.10(+2.84%) |
Apr 12, 2022 | 38.28 | 39.42 | 38.28 | 38.59 | 3,180,660 | +0.53(+1.40%) |
Apr 11, 2022 | 38.02 | 38.96 | 37.61 | 38.05 | 2,377,463 | -0.08(-0.21%) |
Apr 08, 2022 | 37.82 | 38.71 | 37.42 | 38.13 | 2,222,598 | +0.14(+0.36%) |
Apr 07, 2022 | 36.68 | 38.36 | 36.46 | 38.00 | 2,676,549 | +1.17(+3.19%) |
Apr 06, 2022 | 37.31 | 37.50 | 36.03 | 36.82 | 3,247,580 | -0.82(-2.18%) |
Apr 05, 2022 | 37.77 | 38.09 | 37.03 | 37.64 | 2,492,661 | -0.45(-1.19%) |
Apr 04, 2022 | 38.60 | 38.61 | 37.83 | 38.09 | 2,864,298 | -0.21(-0.54%) |
Apr 01, 2022 | 39.31 | 39.64 | 38.05 | 38.30 | 3,364,568 | -0.58(-1.50%) |
Mar 31, 2022 | 38.80 | 39.32 | 37.92 | 38.88 | 4,027,263 | +0.23(+0.59%) |
Mar 30, 2022 | 38.99 | 40.01 | 37.85 | 38.66 | 4,422,444 | -0.36(-0.91%) |
Mar 29, 2022 | 38.21 | 39.50 | 37.05 | 39.01 | 9,240,603 | +3.30(+9.23%) |
Mar 28, 2022 | 35.89 | 36.27 | 35.19 | 35.72 | 4,579,001 | -0.34(-0.93%) |
Mar 25, 2022 | 37.29 | 37.29 | 35.76 | 36.05 | 2,487,235 | -0.78(-2.12%) |
Mar 24, 2022 | 37.08 | 37.34 | 36.47 | 36.83 | 2,404,262 | -0.23(-0.61%) |
Mar 23, 2022 | 37.25 | 38.07 | 37.04 | 37.06 | 2,467,768 | -0.66(-1.75%) |
Mar 22, 2022 | 37.35 | 38.41 | 36.72 | 37.72 | 3,353,796 | +1.13(+3.07%) |
Mar 21, 2022 | 38.21 | 38.84 | 35.93 | 36.59 | 3,205,716 | -1.55(-4.06%) |
Mar 18, 2022 | 35.93 | 38.39 | 35.93 | 38.14 | 5,415,335 | +1.97(+5.46%) |
Mar 17, 2022 | 35.12 | 36.29 | 35.04 | 36.17 | 2,932,093 | +0.55(+1.55%) |
Mar 16, 2022 | 35.12 | 35.73 | 34.39 | 35.62 | 4,482,545 | +0.36(+1.02%) |
Mar 15, 2022 | 34.04 | 35.45 | 33.53 | 35.26 | 23,688,438 | +1.36(+4.01%) |
Mar 14, 2022 | 33.19 | 35.15 | 32.60 | 33.90 | 10,676,460 | +2.70(+8.65%) |
Mar 11, 2022 | 32.50 | 32.76 | 31.13 | 31.20 | 1,317,169 | -1.02(-3.18%) |
Mar 10, 2022 | 31.53 | 32.39 | 30.98 | 32.22 | 1,743,603 | -0.01(-0.03%) |
Mar 09, 2022 | 31.29 | 32.68 | 31.16 | 32.23 | 1,618,629 | +1.79(+5.89%) |
Mar 08, 2022 | 29.70 | 31.83 | 29.29 | 30.44 | 3,472,574 | +0.95(+3.21%) |
Mar 07, 2022 | 31.67 | 32.23 | 29.48 | 29.50 | 3,236,181 | -2.12(-6.70%) |
Mar 04, 2022 | 31.12 | 31.79 | 30.09 | 31.61 | 2,540,987 | -0.04(-0.12%) |
Mar 03, 2022 | 31.80 | 31.97 | 30.46 | 31.65 | 1,704,295 | -0.15(-0.46%) |
Mar 02, 2022 | 30.46 | 32.47 | 29.82 | 31.80 | 2,798,660 | +1.62(+5.35%) |
Mar 01, 2022 | 31.67 | 32.15 | 29.99 | 30.19 | 2,417,395 | -1.69(-5.31%) |
Feb 28, 2022 | 32.10 | 32.59 | 31.31 | 31.88 | 2,149,890 | -0.64(-1.97%) |
Feb 25, 2022 | 31.90 | 32.59 | 31.29 | 32.52 | 2,316,709 | +0.32(+1.01%) |
Feb 24, 2022 | 29.86 | 32.51 | 29.69 | 32.19 | 2,625,416 | +0.92(+2.93%) |
Feb 23, 2022 | 32.89 | 33.11 | 31.17 | 31.28 | 2,120,746 | -1.39(-4.25%) |
Feb 22, 2022 | 33.53 | 34.52 | 32.43 | 32.67 | 2,553,664 | -1.08(-3.21%) |
Feb 18, 2022 | 33.75 | 0 | +0.15(+0.44%) | |||
Feb 17, 2022 | 34.25 | 34.75 | 33.45 | 33.60 | 2,001,275 | -1.17(-3.37%) |
Feb 16, 2022 | 35.23 | 35.62 | 33.91 | 34.77 | 2,108,053 | -0.86(-2.40%) |
Feb 15, 2022 | 34.27 | 35.71 | 34.22 | 35.63 | 2,179,523 | +1.82(+5.39%) |
Feb 14, 2022 | 35.88 | 36.16 | 33.40 | 33.81 | 4,010,229 | -2.13(-5.92%) |
Feb 11, 2022 | 37.25 | 37.39 | 35.52 | 35.94 | 2,281,793 | -1.37(-3.67%) |
Feb 10, 2022 | 37.66 | 39.16 | 37.08 | 37.31 | 2,428,715 | -1.11(-2.90%) |
Feb 09, 2022 | 38.28 | 38.78 | 37.88 | 38.42 | 1,124,694 | +0.65(+1.72%) |
Feb 08, 2022 | 36.43 | 38.17 | 36.03 | 37.77 | 1,990,650 | +1.29(+3.54%) |
Feb 07, 2022 | 36.24 | 36.88 | 35.74 | 36.48 | 1,859,679 | +0.28(+0.76%) |
Feb 04, 2022 | 36.87 | 37.06 | 35.14 | 36.20 | 2,820,625 | -0.60(-1.63%) |
Feb 03, 2022 | 38.72 | 36.62 | 36.80 | 2,003,565 | -2.03(-5.22%) | |
Feb 02, 2022 | 39.98 | 40.23 | 38.73 | 38.83 | 2,144,003 | -0.98(-2.45%) |