Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.34 | 39.06 | 37.11 | 37.16 | 2,046,342 | -0.53(-1.42%) |
Apr 28, 2022 | 36.41 | 37.71 | 36.41 | 37.69 | 1,763,685 | +1.51(+4.18%) |
Apr 27, 2022 | 36.81 | 37.26 | 36.16 | 36.18 | 1,232,523 | -0.76(-2.06%) |
Apr 26, 2022 | 37.94 | 38.36 | 36.91 | 36.94 | 1,231,493 | -1.34(-3.51%) |
Apr 25, 2022 | 37.52 | 38.44 | 36.55 | 38.28 | 1,830,801 | +0.23(+0.60%) |
Apr 22, 2022 | 39.29 | 39.37 | 37.97 | 38.06 | 1,173,326 | -1.50(-3.78%) |
Apr 21, 2022 | 40.71 | 41.07 | 39.49 | 39.55 | 1,272,333 | -0.81(-2.00%) |
Apr 20, 2022 | 40.45 | 41.10 | 40.13 | 40.36 | 1,175,678 | +0.02(+0.04%) |
Apr 19, 2022 | 38.32 | 40.43 | 38.26 | 40.35 | 1,914,473 | +2.16(+5.66%) |
Apr 18, 2022 | 37.10 | 38.71 | 37.10 | 38.19 | 1,554,643 | +0.89(+2.39%) |
Apr 14, 2022 | 37.61 | 37.78 | 37.26 | 37.30 | 914,170 | -0.21(-0.56%) |
Apr 13, 2022 | 37.15 | 37.64 | 36.92 | 37.51 | 894,251 | +0.19(+0.50%) |
Apr 12, 2022 | 37.38 | 38.05 | 37.16 | 37.32 | 1,047,676 | -0.03(-0.09%) |
Apr 11, 2022 | 37.31 | 38.06 | 37.02 | 37.35 | 1,317,282 | -0.19(-0.50%) |
Apr 08, 2022 | 37.03 | 38.10 | 36.75 | 37.54 | 1,602,672 | +0.75(+2.05%) |
Apr 07, 2022 | 37.68 | 37.85 | 36.27 | 36.79 | 1,844,670 | -1.04(-2.76%) |
Apr 06, 2022 | 37.79 | 38.24 | 37.55 | 37.83 | 1,672,969 | -0.22(-0.57%) |
Apr 05, 2022 | 38.98 | 39.30 | 38.02 | 38.05 | 1,584,673 | -0.97(-2.49%) |
Apr 04, 2022 | 38.84 | 39.08 | 38.49 | 39.02 | 1,669,242 | +0.18(+0.46%) |
Apr 01, 2022 | 38.72 | 39.08 | 38.40 | 38.84 | 1,607,118 | +0.49(+1.27%) |
Mar 31, 2022 | 38.48 | 39.25 | 38.36 | 38.36 | 1,807,876 | -0.13(-0.34%) |
Mar 30, 2022 | 38.46 | 38.82 | 38.16 | 38.48 | 2,178,254 | -0.26(-0.67%) |
Mar 29, 2022 | 38.47 | 38.85 | 38.28 | 38.74 | 1,694,137 | +0.91(+2.42%) |
Mar 28, 2022 | 37.94 | 37.94 | 37.02 | 37.83 | 1,130,744 | -0.22(-0.57%) |
Mar 25, 2022 | 37.86 | 38.16 | 37.64 | 38.05 | 1,909,795 | +0.30(+0.79%) |
Mar 24, 2022 | 37.00 | 37.76 | 36.82 | 37.75 | 1,527,074 | +0.91(+2.48%) |
Mar 23, 2022 | 37.62 | 37.81 | 36.78 | 36.83 | 1,108,361 | -0.88(-2.34%) |
Mar 22, 2022 | 37.47 | 38.12 | 37.22 | 37.72 | 1,214,299 | +0.67(+1.81%) |
Mar 21, 2022 | 37.75 | 38.10 | 36.76 | 37.04 | 1,494,581 | -0.61(-1.63%) |
Mar 18, 2022 | 36.26 | 37.73 | 35.99 | 37.66 | 2,952,028 | +1.17(+3.22%) |
Mar 17, 2022 | 35.44 | 36.49 | 35.33 | 36.49 | 1,248,798 | +0.39(+1.08%) |
Mar 16, 2022 | 35.48 | 37.00 | 35.33 | 36.10 | 2,105,460 | +1.14(+3.26%) |
Mar 15, 2022 | 34.72 | 35.94 | 34.62 | 34.96 | 1,552,801 | +0.19(+0.56%) |
Mar 14, 2022 | 35.10 | 35.79 | 34.42 | 34.76 | 1,358,332 | +0.02(+0.07%) |
Mar 11, 2022 | 35.60 | 35.72 | 34.74 | 34.74 | 1,479,630 | -0.38(-1.08%) |
Mar 10, 2022 | 35.05 | 35.19 | 34.33 | 35.12 | 1,733,858 | -0.23(-0.66%) |
Mar 09, 2022 | 35.60 | 36.24 | 35.25 | 35.35 | 1,592,428 | +1.11(+3.24%) |
Mar 08, 2022 | 35.47 | 35.71 | 34.08 | 34.25 | 3,191,883 | -0.95(-2.69%) |
Mar 07, 2022 | 37.03 | 37.23 | 35.07 | 35.19 | 2,668,248 | -2.22(-5.95%) |
Mar 04, 2022 | 37.60 | 37.76 | 36.51 | 37.42 | 1,626,272 | -0.82(-2.14%) |
Mar 03, 2022 | 39.38 | 39.62 | 37.69 | 38.23 | 1,837,775 | -0.87(-2.21%) |
Mar 02, 2022 | 38.82 | 39.44 | 38.51 | 39.10 | 1,966,421 | +0.64(+1.66%) |
Mar 01, 2022 | 40.90 | 41.02 | 38.39 | 38.46 | 2,037,928 | -2.78(-6.75%) |
Feb 28, 2022 | 40.66 | 41.28 | 40.66 | 41.24 | 1,218,121 | -0.26(-0.62%) |
Feb 25, 2022 | 40.27 | 41.67 | 40.49 | 41.50 | 2,107,261 | +1.66(+4.16%) |
Feb 24, 2022 | 39.10 | 40.09 | 38.62 | 39.84 | 2,268,249 | -0.78(-1.91%) |
Feb 23, 2022 | 41.84 | 42.02 | 40.50 | 40.62 | 891,524 | -0.87(-2.11%) |
Feb 22, 2022 | 42.36 | 42.87 | 41.22 | 41.49 | 1,054,215 | -1.00(-2.36%) |
Feb 18, 2022 | 42.50 | 0 | +0.43(+1.02%) | |||
Feb 17, 2022 | 43.04 | 43.12 | 41.77 | 42.07 | 1,002,429 | -1.19(-2.75%) |
Feb 16, 2022 | 42.98 | 43.70 | 42.87 | 43.26 | 832,347 | +0.06(+0.13%) |
Feb 15, 2022 | 42.55 | 43.33 | 42.54 | 43.20 | 1,058,671 | +1.09(+2.59%) |
Feb 14, 2022 | 42.23 | 42.75 | 41.82 | 42.11 | 1,382,788 | -0.16(-0.38%) |
Feb 11, 2022 | 42.34 | 43.53 | 41.85 | 42.27 | 1,570,732 | -0.29(-0.68%) |
Feb 10, 2022 | 42.99 | 43.67 | 42.33 | 42.56 | 1,740,892 | -0.49(-1.14%) |
Feb 09, 2022 | 43.39 | 43.88 | 42.94 | 43.06 | 1,688,273 | -0.25(-0.57%) |
Feb 08, 2022 | 42.91 | 43.40 | 42.49 | 43.30 | 1,262,437 | +0.72(+1.68%) |
Feb 07, 2022 | 42.32 | 42.95 | 42.03 | 42.59 | 2,242,446 | +0.69(+1.65%) |
Feb 04, 2022 | 40.83 | 42.33 | 40.66 | 41.89 | 1,477,848 | +0.85(+2.07%) |
Feb 03, 2022 | 41.23 | 41.04 | 2,788,715 | -0.29(-0.71%) | ||
Feb 02, 2022 | 41.32 | 41.47 | 40.23 | 41.34 | 2,019,255 | -0.10(-0.25%) |