Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.61 | 34.92 | 33.84 | 33.85 | 20,707,564 | -0.41(-1.19%) |
Apr 28, 2022 | 33.69 | 34.35 | 33.45 | 34.26 | 25,312,934 | +0.69(+2.05%) |
Apr 27, 2022 | 33.81 | 34.22 | 33.53 | 33.57 | 15,783,179 | -0.19(-0.57%) |
Apr 26, 2022 | 34.69 | 34.84 | 33.75 | 33.76 | 25,263,432 | -0.74(-2.16%) |
Apr 25, 2022 | 34.32 | 34.99 | 33.74 | 34.51 | 40,201,264 | -1.23(-3.44%) |
Apr 22, 2022 | 35.84 | 36.53 | 35.52 | 35.74 | 34,882,236 | -1.11(-3.02%) |
Apr 21, 2022 | 38.30 | 38.31 | 36.49 | 36.85 | 43,830,344 | -1.97(-5.08%) |
Apr 20, 2022 | 38.30 | 38.90 | 37.97 | 38.82 | 23,799,178 | +0.42(+1.08%) |
Apr 19, 2022 | 38.92 | 39.27 | 38.13 | 38.41 | 24,572,290 | -1.13(-2.86%) |
Apr 18, 2022 | 39.94 | 40.25 | 39.49 | 39.54 | 22,093,752 | +0.01(+0.02%) |
Apr 14, 2022 | 39.20 | 39.62 | 38.85 | 39.53 | 22,410,070 | +0.16(+0.42%) |
Apr 13, 2022 | 38.92 | 39.55 | 38.68 | 39.37 | 23,566,088 | +0.86(+2.24%) |
Apr 12, 2022 | 38.70 | 39.21 | 38.17 | 38.50 | 23,059,956 | +0.34(+0.89%) |
Apr 11, 2022 | 38.90 | 39.07 | 37.73 | 38.17 | 21,387,186 | -0.21(-0.55%) |
Apr 08, 2022 | 37.66 | 38.51 | 37.63 | 38.38 | 22,393,294 | +0.91(+2.43%) |
Apr 07, 2022 | 37.05 | 37.74 | 36.93 | 37.47 | 18,087,022 | +0.53(+1.44%) |
Apr 06, 2022 | 37.01 | 37.39 | 36.57 | 36.94 | 19,863,760 | -0.10(-0.26%) |
Apr 05, 2022 | 38.10 | 38.58 | 36.86 | 37.03 | 27,339,452 | -0.83(-2.20%) |
Apr 04, 2022 | 38.43 | 38.50 | 37.40 | 37.87 | 19,372,268 | -0.34(-0.89%) |
Apr 01, 2022 | 36.88 | 38.24 | 36.83 | 38.20 | 24,544,406 | +1.10(+2.97%) |
Mar 31, 2022 | 37.47 | 37.84 | 37.08 | 37.10 | 17,808,206 | -0.29(-0.78%) |
Mar 30, 2022 | 37.02 | 37.60 | 37.01 | 37.39 | 15,492,273 | +0.42(+1.13%) |
Mar 29, 2022 | 35.70 | 37.01 | 35.47 | 36.98 | 18,794,628 | +0.50(+1.38%) |
Mar 28, 2022 | 36.89 | 36.93 | 36.36 | 36.47 | 21,980,410 | -0.99(-2.63%) |
Mar 25, 2022 | 37.04 | 37.49 | 36.88 | 37.46 | 10,421,338 | +0.15(+0.41%) |
Mar 24, 2022 | 37.81 | 38.09 | 37.20 | 37.31 | 22,303,104 | -0.15(-0.41%) |
Mar 23, 2022 | 36.79 | 37.51 | 36.62 | 37.46 | 21,126,158 | +0.93(+2.54%) |
Mar 22, 2022 | 36.97 | 36.97 | 36.04 | 36.53 | 17,760,348 | -0.38(-1.02%) |
Mar 21, 2022 | 36.23 | 37.31 | 36.23 | 36.91 | 25,503,724 | +0.90(+2.50%) |
Mar 18, 2022 | 36.03 | 36.65 | 35.77 | 36.01 | 31,961,128 | -0.46(-1.27%) |
Mar 17, 2022 | 36.19 | 37.12 | 36.17 | 36.47 | 27,367,712 | +0.67(+1.86%) |
Mar 16, 2022 | 35.51 | 35.90 | 34.86 | 35.81 | 29,908,580 | +0.11(+0.30%) |
Mar 15, 2022 | 34.59 | 36.11 | 34.51 | 35.70 | 27,008,660 | +0.16(+0.46%) |
Mar 14, 2022 | 36.16 | 36.33 | 35.08 | 35.53 | 39,747,912 | -1.51(-4.07%) |
Mar 11, 2022 | 36.57 | 37.29 | 36.39 | 37.04 | 29,236,634 | -0.60(-1.59%) |
Mar 10, 2022 | 37.16 | 38.04 | 37.12 | 37.64 | 30,056,102 | +0.75(+2.05%) |
Mar 09, 2022 | 35.64 | 37.06 | 35.31 | 36.89 | 41,257,536 | -0.43(-1.14%) |
Mar 08, 2022 | 37.57 | 38.95 | 36.66 | 37.31 | 82,971,032 | +0.20(+0.55%) |
Mar 07, 2022 | 36.46 | 37.30 | 35.99 | 37.11 | 48,475,832 | +0.93(+2.57%) |
Mar 04, 2022 | 35.10 | 36.38 | 35.01 | 36.18 | 42,202,872 | +1.34(+3.83%) |
Mar 03, 2022 | 34.47 | 34.85 | 34.19 | 34.85 | 24,226,746 | +0.28(+0.81%) |
Mar 02, 2022 | 34.16 | 34.65 | 33.81 | 34.57 | 27,109,014 | -0.13(-0.36%) |
Mar 01, 2022 | 33.62 | 34.69 | 33.56 | 34.69 | 40,341,620 | +1.43(+4.30%) |
Feb 28, 2022 | 33.94 | 33.97 | 32.99 | 33.26 | 26,728,380 | -0.01(-0.03%) |
Feb 25, 2022 | 32.58 | 33.36 | 32.70 | 33.27 | 23,693,440 | +0.31(+0.94%) |
Feb 24, 2022 | 34.88 | 34.88 | 32.34 | 32.96 | 53,001,324 | -0.65(-1.93%) |
Feb 23, 2022 | 32.95 | 33.88 | 32.90 | 33.61 | 25,290,050 | +0.61(+1.85%) |
Feb 22, 2022 | 33.59 | 33.82 | 32.80 | 33.00 | 23,894,230 | -0.38(-1.13%) |
Feb 18, 2022 | 33.38 | 0 | -0.27(-0.81%) | |||
Feb 17, 2022 | 32.92 | 33.97 | 32.68 | 33.65 | 46,612,324 | +1.21(+3.73%) |
Feb 16, 2022 | 31.62 | 32.57 | 31.61 | 32.44 | 29,418,996 | +1.01(+3.20%) |
Feb 15, 2022 | 31.17 | 31.56 | 30.77 | 31.43 | 26,614,634 | -0.58(-1.81%) |
Feb 14, 2022 | 31.48 | 32.08 | 31.46 | 32.01 | 30,598,376 | +0.64(+2.04%) |
Feb 11, 2022 | 29.77 | 31.71 | 29.73 | 31.37 | 43,806,464 | +1.68(+5.67%) |
Feb 10, 2022 | 30.40 | 30.84 | 29.56 | 29.69 | 30,797,508 | -0.87(-2.85%) |
Feb 09, 2022 | 30.73 | 30.94 | 30.50 | 30.56 | 19,740,264 | -0.06(-0.19%) |
Feb 08, 2022 | 30.23 | 30.62 | 30.13 | 30.62 | 15,331,761 | +0.34(+1.12%) |
Feb 07, 2022 | 29.64 | 30.43 | 29.43 | 30.28 | 25,016,952 | +0.87(+2.96%) |
Feb 04, 2022 | 29.08 | 29.73 | 28.99 | 29.41 | 21,061,058 | +0.15(+0.50%) |
Feb 03, 2022 | 29.46 | 29.66 | 29.27 | 18,461,234 | -0.37(-1.24%) | |
Feb 02, 2022 | 29.61 | 30.03 | 29.27 | 29.63 | 15,934,986 | +0.10(+0.33%) |