Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.96 | 33.69 | 31.81 | 31.96 | 2,329,603 | -1.34(-4.03%) |
Apr 28, 2022 | 31.73 | 33.48 | 31.27 | 33.30 | 3,590,922 | +1.99(+6.36%) |
Apr 27, 2022 | 32.19 | 32.36 | 30.78 | 31.31 | 3,265,686 | -1.00(-3.11%) |
Apr 26, 2022 | 33.67 | 34.07 | 32.28 | 32.32 | 1,872,758 | -1.67(-4.91%) |
Apr 25, 2022 | 32.69 | 34.00 | 32.46 | 33.99 | 2,801,885 | +0.87(+2.64%) |
Apr 22, 2022 | 32.94 | 34.11 | 32.80 | 33.11 | 3,245,711 | -0.07(-0.21%) |
Apr 21, 2022 | 34.64 | 34.89 | 33.09 | 33.18 | 2,820,825 | -0.80(-2.34%) |
Apr 20, 2022 | 33.80 | 34.83 | 33.52 | 33.98 | 3,402,374 | +0.50(+1.49%) |
Apr 19, 2022 | 33.14 | 33.87 | 32.63 | 33.48 | 3,362,206 | +0.79(+2.42%) |
Apr 18, 2022 | 33.60 | 33.78 | 32.54 | 32.69 | 4,846,814 | -1.05(-3.10%) |
Apr 14, 2022 | 35.05 | 35.20 | 33.70 | 33.74 | 7,990,512 | -1.91(-5.35%) |
Apr 13, 2022 | 34.77 | 35.75 | 34.61 | 35.64 | 2,996,753 | +1.09(+3.16%) |
Apr 12, 2022 | 35.45 | 36.23 | 34.29 | 34.55 | 2,661,634 | -0.72(-2.04%) |
Apr 11, 2022 | 35.81 | 36.95 | 35.20 | 35.27 | 2,057,349 | -0.91(-2.53%) |
Apr 08, 2022 | 36.25 | 37.15 | 35.41 | 36.19 | 3,344,112 | -0.29(-0.78%) |
Apr 07, 2022 | 37.45 | 37.68 | 35.93 | 36.47 | 3,639,314 | -1.17(-3.11%) |
Apr 06, 2022 | 38.09 | 38.65 | 36.71 | 37.64 | 4,559,750 | -0.91(-2.37%) |
Apr 05, 2022 | 40.49 | 40.91 | 38.22 | 38.56 | 3,557,384 | -2.27(-5.56%) |
Apr 04, 2022 | 41.41 | 41.57 | 40.70 | 40.83 | 2,362,127 | -0.71(-1.72%) |
Apr 01, 2022 | 43.47 | 43.61 | 41.11 | 41.54 | 4,027,259 | -1.72(-3.97%) |
Mar 31, 2022 | 45.13 | 45.22 | 43.16 | 43.26 | 3,128,005 | -2.05(-4.52%) |
Mar 30, 2022 | 46.08 | 46.30 | 44.99 | 45.31 | 1,944,216 | -1.22(-2.62%) |
Mar 29, 2022 | 46.42 | 47.31 | 46.32 | 46.52 | 1,734,802 | +0.42(+0.90%) |
Mar 28, 2022 | 46.14 | 46.43 | 45.60 | 46.11 | 2,796,755 | +0.35(+0.77%) |
Mar 25, 2022 | 45.75 | 45.92 | 44.67 | 45.76 | 2,586,133 | +0.51(+1.12%) |
Mar 24, 2022 | 45.09 | 45.58 | 44.75 | 45.25 | 871,581 | +0.53(+1.18%) |
Mar 23, 2022 | 46.24 | 46.24 | 44.61 | 44.72 | 1,249,269 | -1.82(-3.91%) |
Mar 22, 2022 | 45.83 | 46.83 | 45.81 | 46.54 | 1,720,914 | +0.77(+1.67%) |
Mar 21, 2022 | 45.56 | 45.95 | 45.04 | 45.78 | 1,573,763 | +0.18(+0.39%) |
Mar 18, 2022 | 45.07 | 45.68 | 44.07 | 45.60 | 2,633,741 | -0.04(-0.09%) |
Mar 17, 2022 | 44.50 | 45.67 | 44.38 | 45.64 | 2,201,263 | +0.88(+1.96%) |
Mar 16, 2022 | 42.75 | 44.84 | 42.75 | 44.76 | 3,953,118 | +2.59(+6.14%) |
Mar 15, 2022 | 41.00 | 42.59 | 41.00 | 42.17 | 3,098,387 | +1.14(+2.78%) |
Mar 14, 2022 | 42.04 | 42.28 | 40.70 | 41.03 | 2,837,943 | -0.85(-2.03%) |
Mar 11, 2022 | 43.97 | 44.72 | 41.80 | 41.88 | 3,949,245 | -1.13(-2.64%) |
Mar 10, 2022 | 41.00 | 43.38 | 40.80 | 43.01 | 3,081,118 | +1.40(+3.36%) |
Mar 09, 2022 | 42.19 | 42.90 | 41.43 | 41.62 | 8,429,147 | +4.82(+13.10%) |
Mar 08, 2022 | 35.84 | 37.88 | 35.19 | 36.80 | 3,889,534 | +0.97(+2.72%) |
Mar 07, 2022 | 39.42 | 39.54 | 35.80 | 35.82 | 3,514,440 | -3.83(-9.66%) |
Mar 04, 2022 | 42.04 | 42.14 | 39.45 | 39.66 | 2,847,198 | -3.01(-7.05%) |
Mar 03, 2022 | 43.96 | 44.19 | 42.34 | 42.66 | 2,398,185 | -0.67(-1.55%) |
Mar 02, 2022 | 42.55 | 43.93 | 42.54 | 43.33 | 1,428,168 | +1.24(+2.95%) |
Mar 01, 2022 | 42.83 | 43.14 | 41.71 | 42.09 | 1,357,154 | -1.09(-2.53%) |
Feb 28, 2022 | 41.94 | 43.64 | 41.76 | 43.18 | 1,826,381 | +0.55(+1.30%) |
Feb 25, 2022 | 41.51 | 42.69 | 41.33 | 42.63 | 2,167,837 | +1.40(+3.39%) |
Feb 24, 2022 | 38.68 | 41.40 | 38.44 | 41.24 | 2,075,169 | +1.24(+3.10%) |
Feb 23, 2022 | 41.11 | 41.55 | 39.96 | 39.99 | 1,682,636 | -0.80(-1.95%) |
Feb 22, 2022 | 42.11 | 42.42 | 40.49 | 40.79 | 2,380,773 | -1.68(-3.96%) |
Feb 18, 2022 | 42.47 | 0 | +0.31(+0.73%) | |||
Feb 17, 2022 | 42.31 | 43.14 | 41.83 | 42.16 | 5,338,068 | -0.27(-0.63%) |
Feb 16, 2022 | 41.11 | 42.84 | 41.03 | 42.43 | 3,685,901 | +1.06(+2.57%) |
Feb 15, 2022 | 41.22 | 41.71 | 40.45 | 41.37 | 2,212,157 | +1.93(+4.90%) |
Feb 14, 2022 | 39.63 | 40.61 | 39.38 | 39.44 | 2,743,894 | -0.20(-0.51%) |
Feb 11, 2022 | 40.78 | 41.12 | 39.21 | 39.64 | 2,525,311 | -1.21(-2.95%) |
Feb 10, 2022 | 40.99 | 42.72 | 40.61 | 40.84 | 3,976,237 | -0.56(-1.35%) |
Feb 09, 2022 | 40.78 | 41.65 | 40.40 | 41.40 | 6,518,562 | +3.17(+8.30%) |
Feb 08, 2022 | 37.80 | 38.79 | 37.53 | 38.23 | 3,144,924 | +0.45(+1.20%) |
Feb 07, 2022 | 38.00 | 38.21 | 37.47 | 37.78 | 2,679,112 | -0.04(-0.09%) |
Feb 04, 2022 | 38.62 | 38.69 | 37.02 | 37.81 | 2,982,415 | -1.12(-2.87%) |
Feb 03, 2022 | 39.30 | 38.91 | 38.93 | 2,645,280 | -0.87(-2.18%) | |
Feb 02, 2022 | 40.22 | 40.49 | 39.32 | 39.80 | 1,937,915 | -0.27(-0.68%) |