Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.72 | 37.30 | 35.33 | 35.92 | 2,208,424 | -0.76(-2.08%) |
Apr 28, 2022 | 35.98 | 37.15 | 34.68 | 36.68 | 1,313,277 | +1.12(+3.16%) |
Apr 27, 2022 | 35.28 | 35.92 | 34.18 | 35.56 | 1,900,467 | +0.36(+1.02%) |
Apr 26, 2022 | 36.10 | 36.78 | 35.19 | 35.20 | 1,624,447 | -0.63(-1.76%) |
Apr 25, 2022 | 35.18 | 36.21 | 33.75 | 35.83 | 2,806,657 | -0.68(-1.86%) |
Apr 22, 2022 | 38.07 | 38.54 | 36.39 | 36.51 | 1,919,764 | -1.56(-4.09%) |
Apr 21, 2022 | 41.56 | 41.84 | 37.85 | 38.07 | 2,239,841 | -3.07(-7.45%) |
Apr 20, 2022 | 41.37 | 41.96 | 41.03 | 41.13 | 1,549,746 | +0.29(+0.72%) |
Apr 19, 2022 | 41.01 | 41.89 | 40.44 | 40.84 | 1,757,475 | -0.45(-1.10%) |
Apr 18, 2022 | 40.43 | 42.09 | 40.15 | 41.29 | 2,182,653 | +1.26(+3.16%) |
Apr 14, 2022 | 39.52 | 40.33 | 39.39 | 40.03 | 1,063,835 | +0.64(+1.63%) |
Apr 13, 2022 | 39.47 | 40.01 | 38.41 | 39.39 | 1,301,378 | +0.72(+1.85%) |
Apr 12, 2022 | 39.32 | 40.43 | 38.67 | 38.67 | 1,744,278 | +0.29(+0.76%) |
Apr 11, 2022 | 39.28 | 39.28 | 38.02 | 38.38 | 1,370,991 | -1.47(-3.69%) |
Apr 08, 2022 | 39.15 | 39.93 | 38.67 | 39.85 | 1,931,069 | +0.97(+2.50%) |
Apr 07, 2022 | 39.11 | 39.66 | 37.97 | 38.88 | 2,074,629 | +0.66(+1.73%) |
Apr 06, 2022 | 38.38 | 38.58 | 37.37 | 38.22 | 1,442,432 | +0.58(+1.55%) |
Apr 05, 2022 | 39.70 | 40.16 | 37.55 | 37.63 | 1,200,685 | -1.66(-4.22%) |
Apr 04, 2022 | 39.68 | 40.16 | 38.81 | 39.29 | 1,490,817 | +0.22(+0.56%) |
Apr 01, 2022 | 38.12 | 39.08 | 37.86 | 39.08 | 1,484,677 | +0.98(+2.57%) |
Mar 31, 2022 | 37.63 | 39.32 | 37.52 | 38.09 | 3,153,989 | -0.17(-0.44%) |
Mar 30, 2022 | 38.37 | 39.26 | 38.06 | 38.26 | 2,103,061 | +0.59(+1.58%) |
Mar 29, 2022 | 36.27 | 37.72 | 35.29 | 37.67 | 2,699,042 | +0.43(+1.17%) |
Mar 28, 2022 | 37.95 | 38.16 | 35.90 | 37.24 | 5,317,900 | -3.46(-8.51%) |
Mar 25, 2022 | 39.13 | 40.74 | 38.96 | 40.70 | 1,515,201 | +1.50(+3.83%) |
Mar 24, 2022 | 39.40 | 39.89 | 38.95 | 39.20 | 1,429,109 | +0.09(+0.24%) |
Mar 23, 2022 | 39.56 | 39.92 | 38.62 | 39.10 | 1,624,904 | +0.42(+1.10%) |
Mar 22, 2022 | 38.54 | 38.70 | 37.61 | 38.68 | 1,488,994 | -0.05(-0.12%) |
Mar 21, 2022 | 37.32 | 38.74 | 37.25 | 38.73 | 2,203,627 | +2.23(+6.10%) |
Mar 18, 2022 | 36.32 | 36.86 | 35.94 | 36.50 | 3,155,565 | +0.29(+0.81%) |
Mar 17, 2022 | 35.84 | 36.44 | 35.41 | 36.21 | 1,837,587 | +1.57(+4.52%) |
Mar 16, 2022 | 34.44 | 35.14 | 34.00 | 34.64 | 1,892,245 | +0.19(+0.55%) |
Mar 15, 2022 | 33.51 | 34.97 | 33.11 | 34.45 | 2,430,522 | -0.56(-1.59%) |
Mar 14, 2022 | 34.21 | 35.02 | 33.25 | 35.01 | 3,074,512 | +0.27(+0.79%) |
Mar 11, 2022 | 34.31 | 35.49 | 34.10 | 34.74 | 1,486,193 | -0.28(-0.81%) |
Mar 10, 2022 | 34.75 | 35.45 | 35.02 | 1,523,923 | +0.65(+1.89%) | |
Mar 09, 2022 | 33.20 | 34.86 | 32.41 | 34.37 | 2,052,819 | -0.25(-0.71%) |
Mar 08, 2022 | 36.41 | 37.17 | 33.53 | 34.61 | 2,422,467 | -0.74(-2.08%) |
Mar 07, 2022 | 35.71 | 36.49 | 34.48 | 35.35 | 2,951,324 | +0.12(+0.35%) |
Mar 04, 2022 | 33.41 | 35.29 | 33.41 | 35.23 | 2,274,952 | +1.93(+5.81%) |
Mar 03, 2022 | 33.21 | 33.65 | 32.69 | 33.29 | 1,528,269 | -0.50(-1.48%) |
Mar 02, 2022 | 33.95 | 34.45 | 33.52 | 33.79 | 1,987,231 | +0.55(+1.65%) |
Mar 01, 2022 | 33.22 | 33.95 | 32.60 | 33.25 | 2,950,682 | +0.55(+1.67%) |
Feb 28, 2022 | 30.99 | 33.12 | 30.95 | 32.70 | 2,479,933 | +1.42(+4.55%) |
Feb 25, 2022 | 31.16 | 31.30 | 30.18 | 31.28 | 2,301,942 | +0.20(+0.64%) |
Feb 24, 2022 | 31.85 | 32.01 | 29.82 | 31.08 | 2,467,701 | +0.19(+0.61%) |
Feb 23, 2022 | 30.87 | 31.62 | 30.58 | 30.89 | 1,823,937 | +0.48(+1.58%) |
Feb 22, 2022 | 32.07 | 32.26 | 30.00 | 30.41 | 1,906,772 | -0.50(-1.62%) |
Feb 18, 2022 | 30.91 | 0 | -0.07(-0.21%) | |||
Feb 17, 2022 | 30.64 | 31.51 | 30.51 | 30.97 | 1,751,172 | +0.41(+1.33%) |
Feb 16, 2022 | 31.54 | 31.99 | 30.34 | 30.57 | 1,811,990 | -0.44(-1.43%) |
Feb 15, 2022 | 30.36 | 31.28 | 29.91 | 31.01 | 1,870,857 | -0.70(-2.20%) |
Feb 14, 2022 | 32.27 | 32.39 | 31.40 | 31.71 | 2,458,153 | -0.81(-2.49%) |
Feb 11, 2022 | 31.27 | 32.62 | 30.79 | 32.52 | 2,841,436 | +2.57(+8.56%) |
Feb 10, 2022 | 29.59 | 31.12 | 29.51 | 29.95 | 1,590,604 | +0.08(+0.28%) |
Feb 09, 2022 | 29.51 | 30.00 | 29.31 | 29.87 | 1,720,147 | +0.41(+1.40%) |
Feb 08, 2022 | 30.98 | 31.15 | 29.11 | 29.46 | 2,457,202 | -1.92(-6.13%) |
Feb 07, 2022 | 31.71 | 32.00 | 30.92 | 31.38 | 1,744,933 | -0.40(-1.27%) |
Feb 04, 2022 | 31.43 | 33.15 | 31.33 | 31.79 | 2,161,891 | +0.72(+2.33%) |
Feb 03, 2022 | 30.45 | 31.40 | 31.06 | 2,970,110 | +0.23(+0.76%) | |
Feb 02, 2022 | 30.56 | 31.12 | 29.70 | 30.83 | 2,428,790 | -0.04(-0.12%) |