Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.50 | 38.18 | 36.28 | 36.32 | 2,093,384 | -0.52(-1.42%) |
Apr 28, 2022 | 35.60 | 36.86 | 35.60 | 36.85 | 1,804,230 | +1.48(+4.18%) |
Apr 27, 2022 | 35.98 | 36.43 | 35.34 | 35.37 | 1,260,857 | -0.74(-2.06%) |
Apr 26, 2022 | 37.09 | 37.50 | 36.08 | 36.11 | 1,259,803 | -1.31(-3.51%) |
Apr 25, 2022 | 36.68 | 37.57 | 35.73 | 37.42 | 1,872,889 | +0.22(+0.60%) |
Apr 22, 2022 | 38.41 | 38.48 | 37.11 | 37.20 | 1,200,299 | -1.46(-3.78%) |
Apr 21, 2022 | 39.79 | 40.14 | 38.60 | 38.66 | 1,301,582 | -0.79(-2.00%) |
Apr 20, 2022 | 39.54 | 40.17 | 39.23 | 39.45 | 1,202,706 | +0.02(+0.04%) |
Apr 19, 2022 | 37.45 | 39.53 | 37.40 | 39.44 | 1,958,484 | +2.11(+5.66%) |
Apr 18, 2022 | 36.27 | 37.84 | 36.27 | 37.33 | 1,590,382 | +0.87(+2.39%) |
Apr 14, 2022 | 36.77 | 36.93 | 36.43 | 36.46 | 935,185 | -0.21(-0.56%) |
Apr 13, 2022 | 36.32 | 36.80 | 36.09 | 36.66 | 914,808 | +0.18(+0.50%) |
Apr 12, 2022 | 36.54 | 37.19 | 36.32 | 36.48 | 1,071,761 | -0.03(-0.09%) |
Apr 11, 2022 | 36.47 | 37.21 | 36.19 | 36.51 | 1,347,565 | -0.18(-0.50%) |
Apr 08, 2022 | 36.20 | 37.25 | 35.92 | 36.69 | 1,639,515 | +0.74(+2.05%) |
Apr 07, 2022 | 36.83 | 37.00 | 35.45 | 35.96 | 1,887,076 | -1.02(-2.76%) |
Apr 06, 2022 | 36.94 | 37.38 | 36.71 | 36.98 | 1,711,428 | -0.21(-0.57%) |
Apr 05, 2022 | 38.10 | 38.42 | 37.16 | 37.19 | 1,621,102 | -0.95(-2.49%) |
Apr 04, 2022 | 37.97 | 38.21 | 37.63 | 38.14 | 1,707,616 | +0.17(+0.46%) |
Apr 01, 2022 | 37.85 | 38.21 | 37.54 | 37.97 | 1,644,063 | +0.47(+1.27%) |
Mar 31, 2022 | 37.62 | 38.37 | 37.49 | 37.49 | 1,849,436 | -0.13(-0.34%) |
Mar 30, 2022 | 37.60 | 37.95 | 37.30 | 37.62 | 2,228,328 | -0.25(-0.67%) |
Mar 29, 2022 | 37.60 | 37.98 | 37.42 | 37.87 | 1,733,082 | +0.89(+2.42%) |
Mar 28, 2022 | 37.09 | 37.09 | 36.19 | 36.98 | 1,156,738 | -0.21(-0.57%) |
Mar 25, 2022 | 37.01 | 37.30 | 36.80 | 37.19 | 1,953,698 | +0.29(+0.79%) |
Mar 24, 2022 | 36.16 | 36.92 | 35.99 | 36.90 | 1,562,179 | +0.89(+2.48%) |
Mar 23, 2022 | 36.77 | 36.96 | 35.95 | 36.01 | 1,133,841 | -0.86(-2.34%) |
Mar 22, 2022 | 36.62 | 37.26 | 36.39 | 36.87 | 1,242,214 | +0.66(+1.81%) |
Mar 21, 2022 | 36.90 | 37.25 | 35.94 | 36.21 | 1,528,939 | -0.60(-1.63%) |
Mar 18, 2022 | 35.45 | 36.88 | 35.18 | 36.81 | 3,019,890 | +1.15(+3.22%) |
Mar 17, 2022 | 34.65 | 35.67 | 34.54 | 35.67 | 1,277,506 | +0.38(+1.08%) |
Mar 16, 2022 | 34.69 | 36.17 | 34.54 | 35.29 | 2,153,862 | +1.12(+3.26%) |
Mar 15, 2022 | 33.93 | 35.14 | 33.84 | 34.17 | 1,588,498 | +0.19(+0.56%) |
Mar 14, 2022 | 34.31 | 34.99 | 33.64 | 33.98 | 1,389,558 | +0.02(+0.07%) |
Mar 11, 2022 | 34.80 | 34.92 | 33.96 | 33.96 | 1,513,644 | -0.37(-1.08%) |
Mar 10, 2022 | 34.26 | 34.40 | 33.56 | 34.33 | 1,773,717 | -0.23(-0.66%) |
Mar 09, 2022 | 34.80 | 35.43 | 34.46 | 34.56 | 1,629,036 | +1.08(+3.24%) |
Mar 08, 2022 | 34.67 | 34.91 | 33.32 | 33.48 | 3,265,259 | -0.93(-2.69%) |
Mar 07, 2022 | 36.20 | 36.39 | 34.28 | 34.40 | 2,729,587 | -2.17(-5.95%) |
Mar 04, 2022 | 36.76 | 36.91 | 35.69 | 36.58 | 1,663,657 | -0.80(-2.14%) |
Mar 03, 2022 | 38.50 | 38.73 | 36.85 | 37.38 | 1,880,023 | -0.85(-2.21%) |
Mar 02, 2022 | 37.95 | 38.55 | 37.64 | 38.22 | 2,011,626 | +0.62(+1.66%) |
Mar 01, 2022 | 39.98 | 40.10 | 37.53 | 37.60 | 2,084,777 | -2.72(-6.75%) |
Feb 28, 2022 | 39.75 | 40.35 | 39.75 | 40.32 | 1,246,124 | -0.25(-0.62%) |
Feb 25, 2022 | 39.37 | 40.74 | 39.58 | 40.57 | 2,155,704 | +1.62(+4.16%) |
Feb 24, 2022 | 38.22 | 39.19 | 37.75 | 38.95 | 2,320,393 | -0.76(-1.91%) |
Feb 23, 2022 | 40.90 | 41.08 | 39.59 | 39.71 | 912,019 | -0.85(-2.11%) |
Feb 22, 2022 | 41.41 | 41.90 | 40.29 | 40.56 | 1,078,450 | -0.98(-2.36%) |
Feb 18, 2022 | 41.54 | 0 | +0.42(+1.02%) | |||
Feb 17, 2022 | 42.07 | 42.15 | 40.83 | 41.12 | 1,025,473 | -1.16(-2.75%) |
Feb 16, 2022 | 42.02 | 42.71 | 41.91 | 42.29 | 851,482 | +0.06(+0.13%) |
Feb 15, 2022 | 41.59 | 42.36 | 41.58 | 42.23 | 1,083,008 | +1.07(+2.59%) |
Feb 14, 2022 | 41.28 | 41.79 | 40.88 | 41.16 | 1,414,576 | -0.16(-0.38%) |
Feb 11, 2022 | 41.38 | 42.55 | 40.91 | 41.32 | 1,606,840 | -0.28(-0.68%) |
Feb 10, 2022 | 42.03 | 42.69 | 41.38 | 41.61 | 1,780,913 | -0.48(-1.14%) |
Feb 09, 2022 | 42.41 | 42.90 | 41.97 | 42.09 | 1,727,084 | -0.24(-0.57%) |
Feb 08, 2022 | 41.95 | 42.42 | 41.54 | 42.33 | 1,291,459 | +0.70(+1.68%) |
Feb 07, 2022 | 41.37 | 41.99 | 41.09 | 41.63 | 2,293,997 | +0.68(+1.65%) |
Feb 04, 2022 | 39.91 | 41.38 | 39.74 | 40.95 | 1,511,821 | +0.83(+2.07%) |
Feb 03, 2022 | 40.30 | 40.12 | 2,852,823 | -0.29(-0.71%) | ||
Feb 02, 2022 | 40.39 | 40.53 | 39.33 | 40.41 | 2,065,675 | -0.10(-0.25%) |