Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.72 | 38.19 | 36.62 | 36.79 | 1,620,511 | -1.40(-3.66%) |
Apr 28, 2022 | 37.29 | 38.38 | 36.51 | 38.19 | 1,386,439 | +1.25(+3.39%) |
Apr 27, 2022 | 37.61 | 37.75 | 36.37 | 36.93 | 2,702,362 | -0.64(-1.70%) |
Apr 26, 2022 | 38.72 | 38.99 | 37.58 | 37.58 | 1,413,477 | -1.54(-3.93%) |
Apr 25, 2022 | 38.10 | 39.15 | 37.68 | 39.11 | 1,602,802 | +0.72(+1.87%) |
Apr 22, 2022 | 40.15 | 40.15 | 38.31 | 38.39 | 2,179,367 | -1.97(-4.88%) |
Apr 21, 2022 | 42.15 | 42.51 | 40.24 | 40.36 | 1,797,122 | -1.17(-2.82%) |
Apr 20, 2022 | 41.29 | 42.11 | 41.08 | 41.53 | 2,421,842 | +0.46(+1.13%) |
Apr 19, 2022 | 39.30 | 41.33 | 39.30 | 41.07 | 2,401,343 | +1.70(+4.33%) |
Apr 18, 2022 | 39.58 | 39.83 | 38.65 | 39.37 | 2,909,613 | -0.29(-0.72%) |
Apr 14, 2022 | 39.66 | 40.49 | 39.60 | 39.65 | 2,309,953 | +0.06(+0.15%) |
Apr 13, 2022 | 38.42 | 39.78 | 38.39 | 39.59 | 1,942,984 | +1.09(+2.84%) |
Apr 12, 2022 | 38.20 | 39.33 | 38.20 | 38.50 | 3,187,874 | +0.53(+1.40%) |
Apr 11, 2022 | 37.93 | 38.87 | 37.53 | 37.97 | 2,382,855 | -0.08(-0.21%) |
Apr 08, 2022 | 37.73 | 38.62 | 37.34 | 38.05 | 2,227,639 | +0.14(+0.36%) |
Apr 07, 2022 | 36.60 | 38.27 | 36.37 | 37.91 | 2,682,620 | +1.17(+3.19%) |
Apr 06, 2022 | 37.23 | 37.42 | 35.95 | 36.74 | 3,254,946 | -0.82(-2.18%) |
Apr 05, 2022 | 37.68 | 38.01 | 36.94 | 37.56 | 2,498,315 | -0.45(-1.19%) |
Apr 04, 2022 | 38.51 | 38.52 | 37.74 | 38.01 | 2,870,795 | -0.21(-0.54%) |
Apr 01, 2022 | 39.22 | 39.55 | 37.96 | 38.22 | 3,372,200 | -0.58(-1.50%) |
Mar 31, 2022 | 38.72 | 39.23 | 37.83 | 38.80 | 4,036,397 | +0.23(+0.59%) |
Mar 30, 2022 | 38.90 | 39.92 | 37.76 | 38.57 | 4,432,475 | -0.35(-0.91%) |
Mar 29, 2022 | 38.13 | 39.41 | 36.96 | 38.92 | 9,261,561 | +3.29(+9.23%) |
Mar 28, 2022 | 35.81 | 36.19 | 35.11 | 35.64 | 4,589,386 | -0.33(-0.93%) |
Mar 25, 2022 | 37.20 | 37.20 | 35.67 | 35.97 | 2,492,877 | -0.78(-2.12%) |
Mar 24, 2022 | 36.99 | 37.26 | 36.38 | 36.75 | 2,409,715 | -0.23(-0.61%) |
Mar 23, 2022 | 37.16 | 37.98 | 36.95 | 36.97 | 2,473,366 | -0.66(-1.75%) |
Mar 22, 2022 | 37.27 | 38.32 | 36.64 | 37.63 | 3,361,403 | +1.12(+3.07%) |
Mar 21, 2022 | 38.13 | 38.76 | 35.85 | 36.51 | 3,212,987 | -1.55(-4.06%) |
Mar 18, 2022 | 35.85 | 38.30 | 35.85 | 38.06 | 5,427,617 | +1.97(+5.46%) |
Mar 17, 2022 | 35.04 | 36.21 | 34.97 | 36.09 | 2,938,743 | +0.55(+1.55%) |
Mar 16, 2022 | 35.04 | 35.65 | 34.32 | 35.54 | 4,492,712 | +0.36(+1.02%) |
Mar 15, 2022 | 33.96 | 35.37 | 33.46 | 35.18 | 23,742,162 | +1.36(+4.01%) |
Mar 14, 2022 | 33.11 | 35.07 | 32.52 | 33.82 | 10,700,674 | +2.69(+8.65%) |
Mar 11, 2022 | 32.43 | 32.68 | 31.06 | 31.13 | 1,320,156 | -1.02(-3.18%) |
Mar 10, 2022 | 31.46 | 32.32 | 30.91 | 32.15 | 1,747,558 | -0.01(-0.03%) |
Mar 09, 2022 | 31.22 | 32.60 | 31.09 | 32.16 | 1,622,300 | +1.79(+5.89%) |
Mar 08, 2022 | 29.64 | 31.76 | 29.22 | 30.37 | 3,480,449 | +0.94(+3.21%) |
Mar 07, 2022 | 31.60 | 32.16 | 29.41 | 29.43 | 3,243,520 | -2.11(-6.70%) |
Mar 04, 2022 | 31.05 | 31.72 | 30.02 | 31.54 | 2,546,750 | -0.04(-0.12%) |
Mar 03, 2022 | 31.73 | 31.90 | 30.39 | 31.58 | 1,708,161 | -0.15(-0.46%) |
Mar 02, 2022 | 30.39 | 32.39 | 29.75 | 31.73 | 2,805,007 | +1.61(+5.35%) |
Mar 01, 2022 | 31.60 | 32.07 | 29.92 | 30.12 | 2,422,877 | -1.69(-5.31%) |
Feb 28, 2022 | 32.02 | 32.51 | 31.24 | 31.81 | 2,154,766 | -0.64(-1.97%) |
Feb 25, 2022 | 31.83 | 32.51 | 31.22 | 32.45 | 2,321,963 | +0.32(+1.01%) |
Feb 24, 2022 | 29.79 | 32.44 | 29.63 | 32.12 | 2,631,371 | +0.91(+2.93%) |
Feb 23, 2022 | 32.82 | 33.04 | 31.09 | 31.21 | 2,125,556 | -1.39(-4.25%) |
Feb 22, 2022 | 33.46 | 34.44 | 32.36 | 32.59 | 2,559,456 | -1.08(-3.21%) |
Feb 18, 2022 | 33.67 | 0 | +0.15(+0.44%) | |||
Feb 17, 2022 | 34.17 | 34.68 | 33.37 | 33.53 | 2,005,814 | -1.17(-3.37%) |
Feb 16, 2022 | 35.15 | 35.54 | 33.83 | 34.70 | 2,112,834 | -0.85(-2.40%) |
Feb 15, 2022 | 34.19 | 35.63 | 34.15 | 35.55 | 2,184,466 | +1.82(+5.39%) |
Feb 14, 2022 | 35.80 | 36.08 | 33.32 | 33.73 | 4,019,324 | -2.12(-5.92%) |
Feb 11, 2022 | 37.16 | 37.31 | 35.44 | 35.86 | 2,286,968 | -1.37(-3.67%) |
Feb 10, 2022 | 37.57 | 39.07 | 37.00 | 37.22 | 2,434,224 | -1.11(-2.90%) |
Feb 09, 2022 | 38.19 | 38.70 | 37.79 | 38.33 | 1,127,244 | +0.65(+1.72%) |
Feb 08, 2022 | 36.35 | 38.09 | 35.95 | 37.68 | 1,995,165 | +1.29(+3.54%) |
Feb 07, 2022 | 36.16 | 36.80 | 35.66 | 36.40 | 1,863,896 | +0.28(+0.76%) |
Feb 04, 2022 | 36.79 | 36.98 | 35.06 | 36.12 | 2,827,022 | -0.60(-1.63%) |
Feb 03, 2022 | 38.64 | 36.53 | 36.72 | 2,008,109 | -2.02(-5.22%) | |
Feb 02, 2022 | 39.89 | 40.14 | 38.65 | 38.74 | 2,148,865 | -0.97(-2.45%) |