Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.33 | 35.60 | 33.95 | 34.04 | 6,236,277 | -1.30(-3.67%) |
Apr 28, 2022 | 35.25 | 35.39 | 34.55 | 35.34 | 7,631,437 | +0.70(+2.02%) |
Apr 27, 2022 | 34.24 | 34.92 | 34.17 | 34.64 | 7,793,425 | +0.40(+1.17%) |
Apr 26, 2022 | 34.70 | 35.25 | 34.23 | 34.24 | 6,590,586 | -0.95(-2.71%) |
Apr 25, 2022 | 34.69 | 35.26 | 34.07 | 35.19 | 8,926,088 | +0.34(+0.96%) |
Apr 22, 2022 | 35.97 | 35.97 | 34.80 | 34.86 | 9,124,853 | -1.09(-3.03%) |
Apr 21, 2022 | 37.37 | 37.53 | 35.70 | 35.94 | 7,637,819 | -0.94(-2.56%) |
Apr 20, 2022 | 37.10 | 37.98 | 36.83 | 36.89 | 8,982,733 | -0.11(-0.29%) |
Apr 19, 2022 | 35.44 | 37.45 | 35.44 | 37.00 | 10,239,932 | +1.56(+4.40%) |
Apr 18, 2022 | 35.34 | 35.73 | 35.10 | 35.44 | 9,506,018 | +0.05(+0.15%) |
Apr 14, 2022 | 35.86 | 36.13 | 35.26 | 35.38 | 5,806,833 | -0.45(-1.27%) |
Apr 13, 2022 | 35.66 | 36.06 | 35.42 | 35.83 | 5,627,288 | -0.11(-0.30%) |
Apr 12, 2022 | 36.78 | 37.30 | 35.74 | 35.94 | 6,313,325 | -0.78(-2.12%) |
Apr 11, 2022 | 36.81 | 37.62 | 36.45 | 36.72 | 4,191,740 | -0.05(-0.15%) |
Apr 08, 2022 | 36.81 | 37.08 | 36.49 | 36.78 | 4,717,301 | +0.10(+0.27%) |
Apr 07, 2022 | 37.03 | 37.23 | 35.97 | 36.68 | 7,404,574 | -0.49(-1.32%) |
Apr 06, 2022 | 37.24 | 37.49 | 36.88 | 37.17 | 7,901,483 | -0.23(-0.61%) |
Apr 05, 2022 | 37.54 | 38.03 | 37.30 | 37.39 | 5,242,607 | -0.40(-1.06%) |
Apr 04, 2022 | 37.65 | 38.00 | 36.81 | 37.79 | 7,026,169 | -0.12(-0.31%) |
Apr 01, 2022 | 39.63 | 39.74 | 37.70 | 37.91 | 9,254,590 | -1.12(-2.88%) |
Mar 31, 2022 | 40.05 | 40.59 | 38.99 | 39.04 | 8,436,773 | -1.12(-2.80%) |
Mar 30, 2022 | 41.64 | 41.68 | 39.91 | 40.16 | 6,373,107 | -1.41(-3.40%) |
Mar 29, 2022 | 42.17 | 42.37 | 41.21 | 41.58 | 6,468,870 | +0.31(+0.74%) |
Mar 28, 2022 | 41.72 | 41.77 | 40.42 | 41.27 | 7,031,061 | -0.87(-2.05%) |
Mar 25, 2022 | 41.48 | 42.25 | 41.31 | 42.13 | 6,114,966 | +0.82(+1.98%) |
Mar 24, 2022 | 41.50 | 41.64 | 40.95 | 41.31 | 5,888,632 | +0.15(+0.37%) |
Mar 23, 2022 | 42.26 | 42.45 | 40.98 | 41.16 | 6,578,222 | -1.56(-3.65%) |
Mar 22, 2022 | 42.35 | 43.28 | 42.24 | 42.72 | 6,618,885 | +0.85(+2.02%) |
Mar 21, 2022 | 42.33 | 42.73 | 41.51 | 41.87 | 5,291,051 | -0.20(-0.47%) |
Mar 18, 2022 | 42.09 | 42.26 | 40.81 | 42.07 | 13,488,299 | -0.05(-0.13%) |
Mar 17, 2022 | 42.10 | 42.23 | 41.22 | 42.13 | 9,741,434 | -0.68(-1.58%) |
Mar 16, 2022 | 41.82 | 42.97 | 41.75 | 42.80 | 7,776,860 | +1.54(+3.73%) |
Mar 15, 2022 | 41.47 | 41.85 | 40.60 | 41.26 | 7,857,696 | -0.05(-0.13%) |
Mar 14, 2022 | 40.51 | 41.97 | 40.32 | 41.31 | 7,570,987 | +1.67(+4.20%) |
Mar 11, 2022 | 40.43 | 41.15 | 39.61 | 39.65 | 6,673,476 | -0.43(-1.08%) |
Mar 10, 2022 | 39.84 | 39.50 | 40.08 | 6,352,151 | -0.23(-0.58%) | |
Mar 09, 2022 | 39.16 | 40.92 | 38.99 | 40.31 | 9,006,728 | +2.51(+6.63%) |
Mar 08, 2022 | 38.08 | 39.10 | 37.44 | 37.81 | 11,198,330 | -0.02(-0.05%) |
Mar 07, 2022 | 39.87 | 40.09 | 37.81 | 37.83 | 8,965,450 | -2.32(-5.77%) |
Mar 04, 2022 | 40.75 | 40.81 | 39.55 | 40.14 | 7,729,645 | -1.58(-3.78%) |
Mar 03, 2022 | 41.61 | 41.95 | 41.14 | 41.72 | 5,349,521 | +0.21(+0.50%) |
Mar 02, 2022 | 40.81 | 41.80 | 40.52 | 41.51 | 9,445,064 | +1.45(+3.62%) |
Mar 01, 2022 | 42.62 | 42.83 | 39.79 | 40.06 | 8,749,303 | -3.05(-7.07%) |
Feb 28, 2022 | 42.86 | 43.30 | 42.27 | 43.11 | 8,755,241 | -0.23(-0.52%) |
Feb 25, 2022 | 41.69 | 43.41 | 42.36 | 43.33 | 8,779,298 | +2.10(+5.09%) |
Feb 24, 2022 | 40.77 | 41.40 | 39.72 | 41.23 | 10,080,036 | -1.27(-2.99%) |
Feb 23, 2022 | 43.80 | 43.99 | 42.30 | 42.50 | 9,088,461 | -1.05(-2.40%) |
Feb 22, 2022 | 43.21 | 43.93 | 43.02 | 43.55 | 7,393,486 | +0.09(+0.21%) |
Feb 18, 2022 | 43.46 | 0 | +0.04(+0.08%) | |||
Feb 17, 2022 | 44.18 | 44.29 | 43.23 | 43.42 | 4,859,040 | -1.19(-2.67%) |
Feb 16, 2022 | 44.13 | 45.03 | 43.91 | 44.61 | 4,095,376 | +0.12(+0.26%) |
Feb 15, 2022 | 43.90 | 44.59 | 43.88 | 44.50 | 4,178,477 | +1.04(+2.38%) |
Feb 14, 2022 | 43.98 | 44.23 | 43.02 | 43.46 | 7,430,778 | -0.28(-0.64%) |
Feb 11, 2022 | 43.72 | 44.89 | 43.43 | 43.74 | 6,453,700 | -0.52(-1.18%) |
Feb 10, 2022 | 44.44 | 45.17 | 44.07 | 44.26 | 6,419,205 | -0.06(-0.14%) |
Feb 09, 2022 | 44.49 | 44.82 | 44.23 | 44.32 | 4,224,643 | -0.28(-0.63%) |
Feb 08, 2022 | 43.99 | 44.71 | 43.88 | 44.60 | 7,589,992 | +1.06(+2.44%) |
Feb 07, 2022 | 42.74 | 43.71 | 42.47 | 43.54 | 7,412,291 | +0.88(+2.07%) |
Feb 04, 2022 | 41.85 | 42.87 | 41.80 | 42.66 | 7,180,628 | +1.05(+2.51%) |
Feb 03, 2022 | 42.19 | 41.53 | 41.61 | 6,206,085 | -0.44(-1.05%) | |
Feb 02, 2022 | 41.27 | 42.18 | 41.13 | 42.05 | 6,645,554 | +0.66(+1.59%) |