Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.48 | 35.42 | 32.83 | 32.92 | 4,397,002 | -1.99(-5.69%) |
Apr 28, 2022 | 34.77 | 35.23 | 33.39 | 34.91 | 3,442,452 | -0.08(-0.23%) |
Apr 27, 2022 | 34.74 | 35.41 | 34.11 | 34.99 | 2,368,730 | +0.32(+0.92%) |
Apr 26, 2022 | 36.30 | 36.45 | 34.47 | 34.67 | 3,458,003 | -2.20(-5.98%) |
Apr 25, 2022 | 36.09 | 36.98 | 35.68 | 36.88 | 2,010,224 | +0.74(+2.06%) |
Apr 22, 2022 | 37.87 | 37.87 | 36.00 | 36.14 | 2,580,386 | -1.48(-3.93%) |
Apr 21, 2022 | 41.48 | 41.73 | 37.42 | 37.61 | 3,576,143 | -3.12(-7.66%) |
Apr 20, 2022 | 40.08 | 41.04 | 39.82 | 40.74 | 2,538,988 | +0.86(+2.16%) |
Apr 19, 2022 | 38.30 | 40.05 | 38.10 | 39.87 | 1,653,793 | +1.71(+4.47%) |
Apr 18, 2022 | 38.59 | 38.90 | 37.87 | 38.17 | 966,423 | -0.59(-1.52%) |
Apr 14, 2022 | 39.91 | 40.25 | 38.74 | 38.76 | 1,260,257 | -1.22(-3.04%) |
Apr 13, 2022 | 39.17 | 40.06 | 38.84 | 39.97 | 1,145,182 | +1.25(+3.23%) |
Apr 12, 2022 | 39.47 | 40.19 | 38.33 | 38.72 | 2,404,541 | -0.35(-0.91%) |
Apr 11, 2022 | 39.96 | 40.21 | 39.01 | 39.08 | 2,609,916 | -1.08(-2.69%) |
Apr 08, 2022 | 40.15 | 40.64 | 39.87 | 40.15 | 1,924,075 | +0.14(+0.34%) |
Apr 07, 2022 | 40.92 | 40.92 | 39.22 | 40.02 | 3,237,906 | -0.76(-1.87%) |
Apr 06, 2022 | 41.77 | 42.13 | 40.29 | 40.78 | 1,887,790 | -1.71(-4.04%) |
Apr 05, 2022 | 44.57 | 44.67 | 42.37 | 42.50 | 1,951,267 | -2.20(-4.91%) |
Apr 04, 2022 | 44.84 | 45.44 | 44.41 | 44.69 | 2,716,376 | -0.15(-0.32%) |
Apr 01, 2022 | 44.64 | 45.11 | 43.88 | 44.84 | 2,062,098 | +0.46(+1.04%) |
Mar 31, 2022 | 42.99 | 45.73 | 42.64 | 44.37 | 6,567,154 | +2.01(+4.75%) |
Mar 30, 2022 | 43.12 | 43.49 | 42.10 | 42.36 | 1,252,145 | -1.25(-2.87%) |
Mar 29, 2022 | 42.98 | 43.84 | 42.80 | 43.61 | 1,560,711 | +1.39(+3.29%) |
Mar 28, 2022 | 42.00 | 42.38 | 41.28 | 42.22 | 895,384 | +0.24(+0.56%) |
Mar 25, 2022 | 42.40 | 42.60 | 41.77 | 41.99 | 1,447,059 | -0.29(-0.69%) |
Mar 24, 2022 | 42.18 | 42.66 | 41.75 | 42.28 | 1,512,196 | +0.39(+0.93%) |
Mar 23, 2022 | 42.10 | 42.99 | 41.84 | 41.89 | 1,657,126 | -0.68(-1.60%) |
Mar 22, 2022 | 42.29 | 43.19 | 42.29 | 42.57 | 1,776,430 | +0.44(+1.03%) |
Mar 21, 2022 | 42.96 | 43.43 | 41.66 | 42.13 | 1,769,068 | -0.78(-1.82%) |
Mar 18, 2022 | 42.34 | 43.45 | 41.94 | 42.91 | 4,162,481 | +0.13(+0.30%) |
Mar 17, 2022 | 41.11 | 42.89 | 40.98 | 42.79 | 2,098,380 | +1.53(+3.72%) |
Mar 16, 2022 | 39.98 | 41.65 | 39.77 | 41.25 | 2,328,721 | +2.16(+5.52%) |
Mar 15, 2022 | 38.10 | 39.45 | 37.90 | 39.09 | 2,054,117 | +1.20(+3.16%) |
Mar 14, 2022 | 38.76 | 39.66 | 37.63 | 37.90 | 2,617,870 | -0.64(-1.65%) |
Mar 11, 2022 | 39.30 | 39.85 | 38.47 | 38.53 | 2,843,760 | -0.24(-0.63%) |
Mar 10, 2022 | 38.64 | 38.78 | 2,936,832 | -0.66(-1.68%) | ||
Mar 09, 2022 | 38.88 | 39.84 | 38.54 | 39.44 | 3,044,721 | +2.23(+6.00%) |
Mar 08, 2022 | 37.48 | 38.12 | 36.34 | 37.21 | 3,532,585 | +0.38(+1.03%) |
Mar 07, 2022 | 39.50 | 39.88 | 36.65 | 36.83 | 2,934,902 | -2.77(-6.99%) |
Mar 04, 2022 | 41.14 | 41.20 | 39.09 | 39.59 | 3,286,356 | -2.29(-5.46%) |
Mar 03, 2022 | 43.28 | 43.42 | 41.42 | 41.88 | 2,453,930 | -1.14(-2.66%) |
Mar 02, 2022 | 41.33 | 43.18 | 41.12 | 43.02 | 2,770,153 | +2.15(+5.26%) |
Mar 01, 2022 | 42.50 | 42.74 | 40.45 | 40.87 | 2,634,742 | -1.65(-3.88%) |
Feb 28, 2022 | 41.91 | 43.17 | 41.91 | 42.52 | 2,201,152 | -0.25(-0.57%) |
Feb 25, 2022 | 41.24 | 42.89 | 41.44 | 42.77 | 2,803,403 | +1.63(+3.97%) |
Feb 24, 2022 | 38.28 | 41.33 | 38.08 | 41.13 | 8,538,936 | +0.76(+1.89%) |
Feb 23, 2022 | 41.26 | 42.17 | 40.33 | 40.37 | 4,666,994 | -0.30(-0.74%) |
Feb 22, 2022 | 41.12 | 41.51 | 39.93 | 40.67 | 2,716,778 | -0.80(-1.92%) |
Feb 18, 2022 | 41.47 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 42.97 | 43.33 | 41.17 | 41.35 | 2,863,671 | -2.10(-4.82%) |
Feb 16, 2022 | 43.47 | 43.69 | 42.97 | 43.45 | 1,343,141 | -0.36(-0.83%) |
Feb 15, 2022 | 43.18 | 43.86 | 43.00 | 43.81 | 2,018,624 | +1.38(+3.25%) |
Feb 14, 2022 | 42.36 | 43.16 | 42.16 | 42.43 | 2,185,087 | -0.17(-0.40%) |
Feb 11, 2022 | 44.73 | 45.08 | 42.17 | 42.60 | 2,675,063 | -1.92(-4.32%) |
Feb 10, 2022 | 45.05 | 46.35 | 43.91 | 44.53 | 11,865,750 | -1.17(-2.57%) |
Feb 09, 2022 | 45.58 | 46.27 | 45.52 | 45.70 | 4,434,590 | +1.05(+2.34%) |
Feb 08, 2022 | 45.48 | 45.63 | 43.57 | 44.65 | 3,841,197 | -0.62(-1.38%) |
Feb 07, 2022 | 45.00 | 45.85 | 44.86 | 45.28 | 3,566,731 | +0.32(+0.70%) |
Feb 04, 2022 | 45.58 | 45.67 | 43.58 | 44.96 | 3,365,468 | +0.15(+0.34%) |
Feb 03, 2022 | 47.50 | 44.71 | 44.81 | 6,432,619 | -3.77(-7.77%) | |
Feb 02, 2022 | 47.89 | 48.79 | 47.14 | 48.58 | 3,736,544 | +1.02(+2.14%) |