Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 41.64 | 0 | +1.26(+3.12%) | |||
Apr 27, 2022 | 40.34 | 40.84 | 40.18 | 40.38 | 1,238,416 | +0.08(+0.20%) |
Apr 26, 2022 | 41.04 | 41.22 | 40.20 | 40.30 | 729,576 | -0.70(-1.71%) |
Apr 25, 2022 | 40.50 | 41.02 | 40.04 | 41.00 | 1,301,030 | +0.52(+1.28%) |
Apr 22, 2022 | 41.00 | 41.05 | 40.48 | 40.48 | 955,654 | -0.62(-1.51%) |
Apr 21, 2022 | 41.53 | 41.87 | 41.07 | 41.10 | 948,883 | -0.05(-0.12%) |
Apr 20, 2022 | 40.98 | 41.40 | 40.78 | 41.15 | 1,476,678 | +0.29(+0.71%) |
Apr 19, 2022 | 40.29 | 40.95 | 40.26 | 40.86 | 1,529,643 | +0.69(+1.72%) |
Apr 18, 2022 | 39.55 | 40.30 | 39.55 | 40.17 | 1,195,664 | +0.63(+1.59%) |
Apr 14, 2022 | 39.44 | 39.69 | 39.11 | 39.54 | 1,009,017 | +0.31(+0.79%) |
Apr 13, 2022 | 38.44 | 39.32 | 38.44 | 39.23 | 1,323,309 | +0.77(+2.00%) |
Apr 12, 2022 | 38.35 | 38.72 | 38.31 | 38.46 | 1,099,236 | +0.18(+0.47%) |
Apr 11, 2022 | 38.27 | 38.62 | 38.06 | 38.28 | 678,842 | -0.12(-0.31%) |
Apr 08, 2022 | 37.79 | 38.55 | 37.55 | 38.40 | 712,361 | +0.61(+1.61%) |
Apr 07, 2022 | 38.78 | 38.78 | 37.59 | 37.79 | 1,176,906 | -1.05(-2.70%) |
Apr 06, 2022 | 38.21 | 38.95 | 37.96 | 38.84 | 1,025,415 | +0.38(+0.99%) |
Apr 05, 2022 | 38.69 | 38.84 | 38.15 | 38.46 | 1,830,345 | -0.23(-0.59%) |
Apr 04, 2022 | 39.35 | 39.43 | 38.16 | 38.69 | 2,188,696 | -0.65(-1.65%) |
Apr 01, 2022 | 38.85 | 39.35 | 38.79 | 39.34 | 1,244,437 | +0.64(+1.65%) |
Mar 31, 2022 | 39.51 | 39.67 | 38.69 | 38.70 | 1,018,088 | -0.64(-1.63%) |
Mar 30, 2022 | 39.11 | 39.69 | 38.88 | 39.34 | 1,606,976 | +0.16(+0.41%) |
Mar 29, 2022 | 38.21 | 39.29 | 38.21 | 39.18 | 1,249,961 | +1.39(+3.68%) |
Mar 28, 2022 | 37.17 | 37.79 | 36.93 | 37.79 | 1,282,862 | +0.65(+1.75%) |
Mar 25, 2022 | 36.93 | 37.19 | 36.68 | 37.14 | 1,608,784 | +0.33(+0.88%) |
Mar 24, 2022 | 36.99 | 37.05 | 36.47 | 36.81 | 829,589 | -0.01(-0.03%) |
Mar 23, 2022 | 36.86 | 36.96 | 36.40 | 36.82 | 837,546 | -0.18(-0.48%) |
Mar 22, 2022 | 36.15 | 37.11 | 36.12 | 37.00 | 1,351,513 | +0.97(+2.68%) |
Mar 21, 2022 | 36.93 | 37.03 | 35.85 | 36.03 | 737,439 | -0.88(-2.38%) |
Mar 18, 2022 | 37.34 | 37.44 | 36.78 | 36.91 | 2,557,753 | -0.44(-1.19%) |
Mar 17, 2022 | 36.60 | 37.37 | 36.48 | 37.35 | 1,047,580 | +0.67(+1.83%) |
Mar 16, 2022 | 36.51 | 36.89 | 36.02 | 36.68 | 1,066,873 | +0.53(+1.47%) |
Mar 15, 2022 | 36.17 | 36.59 | 35.97 | 36.15 | 523,033 | +0.26(+0.71%) |
Mar 14, 2022 | 36.30 | 36.77 | 35.59 | 35.89 | 613,280 | -0.44(-1.22%) |
Mar 11, 2022 | 36.78 | 37.09 | 36.29 | 36.34 | 673,839 | -0.31(-0.83%) |
Mar 10, 2022 | 36.49 | 36.26 | 36.64 | 582,923 | -0.17(-0.46%) | |
Mar 09, 2022 | 36.66 | 37.21 | 36.66 | 36.81 | 695,186 | +0.83(+2.30%) |
Mar 08, 2022 | 35.96 | 36.85 | 35.62 | 35.98 | 1,146,197 | +0.11(+0.30%) |
Mar 07, 2022 | 37.23 | 37.45 | 35.87 | 35.87 | 634,909 | -1.46(-3.91%) |
Mar 04, 2022 | 37.94 | 38.22 | 37.01 | 37.34 | 1,203,103 | -0.96(-2.50%) |
Mar 03, 2022 | 38.93 | 38.99 | 37.91 | 38.29 | 491,168 | -0.34(-0.87%) |
Mar 02, 2022 | 37.52 | 38.81 | 37.52 | 38.63 | 731,253 | +1.20(+3.22%) |