Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.18 | 36.71 | 35.53 | 35.61 | 8,150,420 | -0.56(-1.55%) |
Apr 28, 2022 | 35.58 | 36.45 | 34.93 | 36.17 | 7,815,368 | +0.12(+0.34%) |
Apr 27, 2022 | 35.47 | 36.36 | 35.40 | 36.05 | 6,988,868 | +0.77(+2.19%) |
Apr 26, 2022 | 35.51 | 35.85 | 35.25 | 35.28 | 8,116,946 | -0.24(-0.67%) |
Apr 25, 2022 | 35.54 | 35.65 | 34.89 | 35.52 | 6,347,942 | +0.29(+0.81%) |
Apr 22, 2022 | 35.79 | 35.86 | 35.21 | 35.23 | 6,003,486 | -0.49(-1.36%) |
Apr 21, 2022 | 36.26 | 36.46 | 35.69 | 35.72 | 7,073,427 | -0.48(-1.32%) |
Apr 20, 2022 | 35.90 | 36.23 | 35.74 | 36.19 | 6,365,883 | +0.43(+1.20%) |
Apr 19, 2022 | 35.16 | 35.88 | 34.99 | 35.76 | 9,248,521 | +0.74(+2.12%) |
Apr 18, 2022 | 35.42 | 35.68 | 34.83 | 35.02 | 8,459,691 | -0.44(-1.24%) |
Apr 14, 2022 | 35.94 | 35.99 | 35.41 | 35.46 | 5,366,375 | -0.40(-1.12%) |
Apr 13, 2022 | 35.97 | 36.05 | 35.67 | 35.86 | 6,555,080 | +0.03(+0.08%) |
Apr 12, 2022 | 35.92 | 36.09 | 35.56 | 35.83 | 6,550,273 | +0.04(+0.11%) |
Apr 11, 2022 | 35.97 | 36.22 | 35.78 | 35.79 | 4,630,461 | -0.06(-0.16%) |
Apr 08, 2022 | 35.89 | 36.06 | 35.62 | 35.85 | 6,210,404 | +0.04(+0.11%) |
Apr 07, 2022 | 36.00 | 36.04 | 35.51 | 35.81 | 5,002,087 | -0.21(-0.58%) |
Apr 06, 2022 | 35.23 | 36.22 | 35.06 | 36.02 | 7,974,237 | +0.84(+2.38%) |
Apr 05, 2022 | 36.23 | 36.39 | 35.13 | 35.18 | 11,021,585 | -1.34(-3.68%) |
Apr 04, 2022 | 36.22 | 36.53 | 35.80 | 36.53 | 4,742,874 | +0.11(+0.31%) |
Apr 01, 2022 | 36.15 | 36.41 | 35.95 | 36.41 | 2,697,111 | +0.32(+0.90%) |
Mar 31, 2022 | 36.33 | 36.48 | 36.08 | 36.09 | 4,503,728 | -0.06(-0.16%) |
Mar 30, 2022 | 36.07 | 36.30 | 35.87 | 36.15 | 3,826,538 | -0.13(-0.37%) |
Mar 29, 2022 | 36.02 | 36.44 | 35.87 | 36.28 | 4,383,795 | +0.27(+0.76%) |
Mar 28, 2022 | 35.70 | 36.02 | 35.40 | 36.01 | 3,613,840 | +0.40(+1.12%) |
Mar 25, 2022 | 35.24 | 35.66 | 35.20 | 35.61 | 3,121,787 | +0.30(+0.86%) |
Mar 24, 2022 | 35.10 | 35.32 | 34.88 | 35.30 | 3,653,066 | +0.37(+1.06%) |
Mar 23, 2022 | 35.80 | 36.00 | 34.89 | 34.94 | 5,438,767 | -0.91(-2.54%) |
Mar 22, 2022 | 35.37 | 36.00 | 35.37 | 35.84 | 4,476,687 | +0.05(+0.13%) |
Mar 21, 2022 | 35.82 | 36.14 | 35.50 | 35.80 | 4,290,873 | -0.03(-0.08%) |
Mar 18, 2022 | 35.81 | 35.93 | 35.48 | 35.83 | 9,048,995 | +0.01(+0.03%) |
Mar 17, 2022 | 35.47 | 36.11 | 35.47 | 35.82 | 6,137,034 | +0.32(+0.91%) |
Mar 16, 2022 | 35.26 | 35.67 | 34.83 | 35.49 | 9,789,053 | +0.11(+0.32%) |
Mar 15, 2022 | 35.41 | 35.54 | 35.15 | 35.38 | 6,679,844 | +0.28(+0.81%) |
Mar 14, 2022 | 34.91 | 35.24 | 34.90 | 35.10 | 7,426,354 | +0.22(+0.62%) |
Mar 11, 2022 | 35.38 | 35.77 | 34.82 | 34.88 | 7,223,974 | -0.37(-1.05%) |
Mar 10, 2022 | 35.21 | 36.24 | 34.59 | 35.25 | 8,627,212 | -0.41(-1.14%) |
Mar 09, 2022 | 35.73 | 35.94 | 35.04 | 35.66 | 10,445,258 | +0.40(+1.13%) |
Mar 08, 2022 | 36.11 | 36.35 | 35.19 | 35.26 | 6,838,353 | -0.88(-2.44%) |
Mar 07, 2022 | 36.74 | 37.19 | 36.06 | 36.14 | 7,433,600 | -0.70(-1.90%) |
Mar 04, 2022 | 36.21 | 36.98 | 35.93 | 36.84 | 6,774,117 | +0.26(+0.70%) |
Mar 03, 2022 | 36.65 | 36.84 | 36.50 | 36.58 | 5,863,132 | +0.00(+0.00%) |
Mar 02, 2022 | 36.38 | 36.74 | 36.05 | 36.58 | 4,073,902 | +0.43(+1.18%) |
Mar 01, 2022 | 36.37 | 36.75 | 35.99 | 36.16 | 6,390,855 | -0.48(-1.32%) |
Feb 28, 2022 | 35.44 | 36.68 | 35.38 | 36.64 | 8,423,024 | +0.35(+0.97%) |
Feb 25, 2022 | 34.96 | 36.39 | 35.68 | 36.29 | 8,929,126 | +1.56(+4.50%) |
Feb 24, 2022 | 35.28 | 35.65 | 34.04 | 34.73 | 7,782,951 | -1.34(-3.70%) |
Feb 23, 2022 | 36.52 | 36.71 | 36.07 | 36.06 | 7,436,678 | -0.48(-1.32%) |
Feb 22, 2022 | 36.52 | 36.70 | 36.14 | 36.55 | 7,316,519 | +0.09(+0.23%) |
Feb 18, 2022 | 36.46 | 0 | +0.53(+1.48%) | |||
Feb 17, 2022 | 36.37 | 36.37 | 35.68 | 35.93 | 6,326,189 | +0.00(+0.00%) |
Feb 16, 2022 | 35.96 | 36.17 | 35.67 | 35.93 | 8,146,635 | -0.01(-0.03%) |
Feb 15, 2022 | 36.40 | 36.59 | 35.90 | 35.94 | 5,892,740 | -0.16(-0.45%) |
Feb 14, 2022 | 36.12 | 36.22 | 35.64 | 36.10 | 6,760,969 | +0.07(+0.18%) |
Feb 11, 2022 | 36.20 | 36.41 | 35.95 | 36.03 | 7,393,430 | -0.24(-0.65%) |
Feb 10, 2022 | 36.03 | 36.68 | 36.02 | 36.27 | 7,309,624 | -0.38(-1.03%) |
Feb 09, 2022 | 37.04 | 37.08 | 36.56 | 36.65 | 4,399,621 | -0.16(-0.44%) |
Feb 08, 2022 | 36.64 | 36.98 | 36.46 | 36.81 | 7,043,049 | +0.27(+0.73%) |
Feb 07, 2022 | 36.32 | 36.69 | 36.15 | 36.55 | 5,772,256 | +0.31(+0.86%) |
Feb 04, 2022 | 36.38 | 36.62 | 35.89 | 36.23 | 5,800,301 | -0.48(-1.32%) |
Feb 03, 2022 | 36.71 | 36.72 | 7,856,021 | -0.02(-0.05%) | ||
Feb 02, 2022 | 36.29 | 36.85 | 36.17 | 36.74 | 5,948,622 | +0.60(+1.65%) |