Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.20 | 36.45 | 35.38 | 35.41 | 11,481,332 | -0.79(-2.19%) |
Apr 28, 2022 | 35.60 | 36.34 | 35.50 | 36.20 | 8,271,349 | +0.76(+2.13%) |
Apr 27, 2022 | 35.36 | 35.70 | 35.15 | 35.45 | 7,209,766 | +0.08(+0.22%) |
Apr 26, 2022 | 35.83 | 35.97 | 35.37 | 35.37 | 9,728,530 | -0.79(-2.19%) |
Apr 25, 2022 | 35.98 | 36.32 | 35.46 | 36.17 | 10,429,204 | -0.32(-0.89%) |
Apr 22, 2022 | 37.33 | 37.36 | 36.46 | 36.49 | 9,765,559 | -1.21(-3.22%) |
Apr 21, 2022 | 38.76 | 38.78 | 37.63 | 37.70 | 7,358,968 | -0.85(-2.21%) |
Apr 20, 2022 | 38.55 | 38.69 | 38.39 | 38.56 | 5,224,544 | +0.31(+0.80%) |
Apr 19, 2022 | 37.86 | 38.28 | 37.82 | 38.25 | 4,495,970 | +0.30(+0.78%) |
Apr 18, 2022 | 37.91 | 38.15 | 37.87 | 37.95 | 4,511,373 | +0.03(+0.08%) |
Apr 14, 2022 | 38.05 | 38.15 | 37.87 | 37.92 | 3,015,149 | -0.12(-0.33%) |
Apr 13, 2022 | 37.64 | 38.13 | 37.63 | 38.05 | 6,220,951 | +0.39(+1.04%) |
Apr 12, 2022 | 37.99 | 38.15 | 37.60 | 37.66 | 5,022,994 | -0.16(-0.43%) |
Apr 11, 2022 | 38.04 | 38.04 | 37.72 | 37.82 | 3,261,163 | -0.31(-0.80%) |
Apr 08, 2022 | 38.00 | 38.24 | 37.91 | 38.13 | 4,131,470 | +0.10(+0.25%) |
Apr 07, 2022 | 38.06 | 38.14 | 37.62 | 38.03 | 4,537,922 | -0.11(-0.28%) |
Apr 06, 2022 | 38.48 | 38.53 | 37.96 | 38.13 | 5,714,803 | -0.41(-1.07%) |
Apr 05, 2022 | 38.94 | 39.30 | 38.48 | 38.55 | 9,184,834 | -0.28(-0.71%) |
Apr 04, 2022 | 38.67 | 38.83 | 38.50 | 38.82 | 6,157,539 | +0.38(+0.99%) |
Apr 01, 2022 | 38.61 | 38.68 | 38.18 | 38.44 | 5,155,865 | +0.01(+0.02%) |
Mar 31, 2022 | 38.68 | 38.98 | 38.43 | 38.43 | 7,749,806 | -0.43(-1.11%) |
Mar 30, 2022 | 38.92 | 39.05 | 38.74 | 38.86 | 15,108,776 | +0.07(+0.17%) |
Mar 29, 2022 | 38.70 | 38.88 | 38.47 | 38.79 | 10,280,845 | +0.21(+0.55%) |
Mar 28, 2022 | 38.67 | 38.67 | 38.26 | 38.58 | 4,333,125 | -0.21(-0.54%) |
Mar 25, 2022 | 38.46 | 38.79 | 38.42 | 38.79 | 6,098,111 | +0.38(+1.00%) |
Mar 24, 2022 | 38.43 | 38.56 | 38.25 | 38.41 | 7,668,017 | +0.12(+0.32%) |
Mar 23, 2022 | 38.50 | 38.66 | 38.29 | 38.29 | 7,228,025 | -0.31(-0.79%) |
Mar 22, 2022 | 38.53 | 38.72 | 38.43 | 38.59 | 7,723,571 | +0.16(+0.42%) |
Mar 21, 2022 | 38.18 | 38.45 | 38.12 | 38.43 | 5,290,151 | +0.41(+1.08%) |
Mar 18, 2022 | 37.65 | 38.11 | 37.63 | 38.02 | 6,144,998 | +0.14(+0.38%) |
Mar 17, 2022 | 37.24 | 37.89 | 37.18 | 37.88 | 9,037,919 | +0.75(+2.01%) |
Mar 16, 2022 | 36.68 | 37.20 | 36.39 | 37.13 | 7,140,746 | +0.72(+1.97%) |
Mar 15, 2022 | 36.05 | 36.42 | 35.85 | 36.41 | 7,011,871 | +0.17(+0.47%) |
Mar 14, 2022 | 36.72 | 36.81 | 36.12 | 36.24 | 12,061,658 | -0.57(-1.56%) |
Mar 11, 2022 | 37.10 | 37.27 | 36.81 | 36.82 | 5,542,296 | -0.19(-0.52%) |
Mar 10, 2022 | 36.51 | 37.05 | 37.01 | 6,968,266 | +0.26(+0.70%) | |
Mar 09, 2022 | 36.43 | 36.82 | 36.24 | 36.75 | 7,920,830 | +0.73(+2.02%) |
Mar 08, 2022 | 36.48 | 36.59 | 36.00 | 36.02 | 13,268,319 | -0.35(-0.97%) |
Mar 07, 2022 | 36.91 | 37.05 | 36.38 | 36.38 | 10,174,856 | -0.46(-1.25%) |
Mar 04, 2022 | 36.03 | 36.86 | 36.03 | 36.83 | 17,229,502 | +0.10(+0.26%) |
Mar 03, 2022 | 36.85 | 37.06 | 36.62 | 36.74 | 6,891,382 | -0.13(-0.36%) |
Mar 02, 2022 | 36.42 | 36.91 | 36.36 | 36.87 | 12,242,019 | +0.84(+2.33%) |
Mar 01, 2022 | 36.55 | 36.71 | 35.93 | 36.03 | 10,227,311 | -0.50(-1.36%) |
Feb 28, 2022 | 36.00 | 36.60 | 36.00 | 36.53 | 10,520,686 | +0.07(+0.18%) |
Feb 25, 2022 | 35.70 | 36.46 | 35.80 | 36.46 | 12,689,207 | +1.00(+2.83%) |
Feb 24, 2022 | 34.74 | 35.56 | 34.71 | 35.46 | 15,339,128 | -0.17(-0.48%) |
Feb 23, 2022 | 36.20 | 36.25 | 35.60 | 35.63 | 6,997,580 | -0.25(-0.69%) |
Feb 22, 2022 | 36.00 | 36.26 | 35.55 | 35.88 | 10,828,327 | -0.20(-0.56%) |
Feb 18, 2022 | 36.08 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 36.84 | 36.96 | 36.50 | 36.52 | 5,336,949 | -0.49(-1.32%) |
Feb 16, 2022 | 36.99 | 37.14 | 36.87 | 37.01 | 5,281,775 | -0.12(-0.33%) |
Feb 15, 2022 | 36.97 | 37.13 | 36.77 | 37.13 | 4,583,153 | +0.33(+0.88%) |
Feb 14, 2022 | 36.99 | 37.04 | 36.65 | 36.81 | 7,178,695 | -0.32(-0.85%) |
Feb 11, 2022 | 37.22 | 37.55 | 36.92 | 37.12 | 12,417,550 | -0.08(-0.21%) |
Feb 10, 2022 | 37.17 | 37.87 | 37.12 | 37.20 | 6,585,023 | -0.34(-0.92%) |
Feb 09, 2022 | 37.34 | 37.57 | 37.33 | 37.54 | 6,542,182 | +0.50(+1.34%) |
Feb 08, 2022 | 36.74 | 37.07 | 36.67 | 37.05 | 4,477,197 | +0.19(+0.52%) |
Feb 07, 2022 | 36.73 | 37.00 | 36.63 | 36.85 | 4,525,822 | +0.16(+0.44%) |
Feb 04, 2022 | 36.42 | 36.82 | 36.37 | 36.69 | 4,633,419 | +0.20(+0.55%) |
Feb 03, 2022 | 36.63 | 36.83 | 36.49 | 36.49 | 6,672,461 | -0.63(-1.70%) |
Feb 02, 2022 | 37.07 | 37.19 | 36.85 | 37.12 | 6,642,057 | +0.15(+0.41%) |