Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.21 | 36.46 | 35.39 | 35.42 | 11,478,032 | -0.79(-2.19%) |
Apr 28, 2022 | 35.61 | 36.35 | 35.51 | 36.21 | 8,268,971 | +0.76(+2.13%) |
Apr 27, 2022 | 35.37 | 35.71 | 35.16 | 35.46 | 7,207,694 | +0.08(+0.22%) |
Apr 26, 2022 | 35.84 | 35.98 | 35.38 | 35.38 | 9,725,734 | -0.79(-2.19%) |
Apr 25, 2022 | 35.99 | 36.33 | 35.47 | 36.18 | 10,426,206 | -0.32(-0.89%) |
Apr 22, 2022 | 37.34 | 37.37 | 36.47 | 36.50 | 9,762,751 | -1.21(-3.22%) |
Apr 21, 2022 | 38.77 | 38.80 | 37.64 | 37.72 | 7,356,852 | -0.85(-2.21%) |
Apr 20, 2022 | 38.56 | 38.70 | 38.40 | 38.57 | 5,223,042 | +0.31(+0.80%) |
Apr 19, 2022 | 37.87 | 38.29 | 37.83 | 38.26 | 4,494,678 | +0.30(+0.78%) |
Apr 18, 2022 | 37.93 | 38.16 | 37.88 | 37.96 | 4,510,076 | +0.03(+0.08%) |
Apr 14, 2022 | 38.06 | 38.16 | 37.88 | 37.94 | 3,014,282 | -0.12(-0.33%) |
Apr 13, 2022 | 37.65 | 38.14 | 37.64 | 38.06 | 6,219,163 | +0.39(+1.04%) |
Apr 12, 2022 | 38.00 | 38.16 | 37.61 | 37.67 | 5,021,550 | -0.16(-0.43%) |
Apr 11, 2022 | 38.05 | 38.05 | 37.73 | 37.83 | 3,260,225 | -0.31(-0.80%) |
Apr 08, 2022 | 38.01 | 38.25 | 37.92 | 38.14 | 4,130,282 | +0.10(+0.25%) |
Apr 07, 2022 | 38.07 | 38.15 | 37.63 | 38.04 | 4,536,618 | -0.11(-0.28%) |
Apr 06, 2022 | 38.49 | 38.54 | 37.97 | 38.15 | 5,713,160 | -0.41(-1.07%) |
Apr 05, 2022 | 38.95 | 39.31 | 38.49 | 38.56 | 9,182,193 | -0.28(-0.71%) |
Apr 04, 2022 | 38.68 | 38.84 | 38.51 | 38.83 | 6,155,769 | +0.38(+0.99%) |
Apr 01, 2022 | 38.62 | 38.69 | 38.19 | 38.45 | 5,154,383 | +0.01(+0.02%) |
Mar 31, 2022 | 38.69 | 38.99 | 38.44 | 38.44 | 7,747,579 | -0.43(-1.11%) |
Mar 30, 2022 | 38.93 | 39.06 | 38.75 | 38.87 | 15,104,432 | +0.07(+0.17%) |
Mar 29, 2022 | 38.71 | 38.89 | 38.48 | 38.81 | 10,277,889 | +0.21(+0.54%) |
Mar 28, 2022 | 38.68 | 38.68 | 38.27 | 38.59 | 4,331,879 | -0.21(-0.54%) |
Mar 25, 2022 | 38.47 | 38.81 | 38.43 | 38.81 | 6,096,358 | +0.38(+1.00%) |
Mar 24, 2022 | 38.44 | 38.58 | 38.26 | 38.42 | 7,665,812 | +0.12(+0.32%) |
Mar 23, 2022 | 38.51 | 38.67 | 38.30 | 38.30 | 7,225,947 | -0.31(-0.79%) |
Mar 22, 2022 | 38.54 | 38.73 | 38.44 | 38.60 | 7,721,350 | +0.16(+0.42%) |
Mar 21, 2022 | 38.19 | 38.46 | 38.13 | 38.44 | 5,288,630 | +0.41(+1.08%) |
Mar 18, 2022 | 37.66 | 38.12 | 37.64 | 38.03 | 6,143,231 | +0.14(+0.38%) |
Mar 17, 2022 | 37.25 | 37.90 | 37.19 | 37.89 | 9,035,321 | +0.75(+2.01%) |
Mar 16, 2022 | 36.69 | 37.21 | 36.40 | 37.14 | 7,138,693 | +0.72(+1.97%) |
Mar 15, 2022 | 36.06 | 36.43 | 35.86 | 36.42 | 7,009,856 | +0.17(+0.47%) |
Mar 14, 2022 | 36.73 | 36.82 | 36.13 | 36.25 | 12,058,190 | -0.57(-1.56%) |
Mar 11, 2022 | 37.11 | 37.29 | 36.82 | 36.83 | 5,540,703 | -0.19(-0.52%) |
Mar 10, 2022 | 36.52 | 37.06 | 37.02 | 6,966,263 | +0.26(+0.70%) | |
Mar 09, 2022 | 36.44 | 36.83 | 36.25 | 36.76 | 7,918,553 | +0.73(+2.02%) |
Mar 08, 2022 | 36.49 | 36.60 | 36.01 | 36.03 | 13,264,504 | -0.35(-0.97%) |
Mar 07, 2022 | 36.92 | 37.06 | 36.39 | 36.39 | 10,171,931 | -0.46(-1.25%) |
Mar 04, 2022 | 36.04 | 36.87 | 36.04 | 36.85 | 17,224,550 | +0.10(+0.26%) |
Mar 03, 2022 | 36.86 | 37.07 | 36.64 | 36.75 | 6,889,401 | -0.13(-0.36%) |
Mar 02, 2022 | 36.43 | 36.92 | 36.37 | 36.88 | 12,238,500 | +0.84(+2.33%) |
Mar 01, 2022 | 36.56 | 36.72 | 35.94 | 36.04 | 10,224,371 | -0.50(-1.36%) |
Feb 28, 2022 | 36.01 | 36.61 | 36.01 | 36.54 | 10,517,662 | +0.07(+0.18%) |
Feb 25, 2022 | 35.71 | 36.47 | 35.81 | 36.47 | 12,685,559 | +1.00(+2.83%) |
Feb 24, 2022 | 34.75 | 35.57 | 34.72 | 35.47 | 15,334,718 | -0.17(-0.48%) |
Feb 23, 2022 | 36.21 | 36.26 | 35.61 | 35.64 | 6,995,568 | -0.25(-0.69%) |
Feb 22, 2022 | 36.01 | 36.27 | 35.56 | 35.89 | 10,825,214 | -0.20(-0.56%) |
Feb 18, 2022 | 36.09 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 36.85 | 36.97 | 36.51 | 36.53 | 5,335,415 | -0.49(-1.32%) |
Feb 16, 2022 | 37.00 | 37.15 | 36.88 | 37.02 | 5,280,257 | -0.12(-0.33%) |
Feb 15, 2022 | 36.98 | 37.14 | 36.78 | 37.14 | 4,581,835 | +0.33(+0.88%) |
Feb 14, 2022 | 37.00 | 37.05 | 36.66 | 36.82 | 7,176,631 | -0.32(-0.85%) |
Feb 11, 2022 | 37.23 | 37.56 | 36.93 | 37.13 | 12,413,981 | -0.08(-0.21%) |
Feb 10, 2022 | 37.18 | 37.88 | 37.13 | 37.21 | 6,583,129 | -0.34(-0.92%) |
Feb 09, 2022 | 37.35 | 37.58 | 37.34 | 37.55 | 6,540,301 | +0.50(+1.34%) |
Feb 08, 2022 | 36.75 | 37.08 | 36.68 | 37.06 | 4,475,910 | +0.19(+0.52%) |
Feb 07, 2022 | 36.74 | 37.01 | 36.64 | 36.86 | 4,524,521 | +0.16(+0.44%) |
Feb 04, 2022 | 36.43 | 36.83 | 36.38 | 36.70 | 4,632,087 | +0.20(+0.55%) |
Feb 03, 2022 | 36.64 | 36.84 | 36.50 | 36.50 | 6,670,543 | -0.63(-1.70%) |
Feb 02, 2022 | 37.08 | 37.20 | 36.86 | 37.13 | 6,640,148 | +0.15(+0.41%) |