Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.86 | 35.65 | 34.12 | 34.18 | 10,704,838 | -0.89(-2.53%) |
Apr 28, 2022 | 34.50 | 35.39 | 34.17 | 35.07 | 8,166,149 | +1.05(+3.10%) |
Apr 27, 2022 | 33.97 | 34.68 | 33.68 | 34.02 | 10,059,372 | +0.10(+0.30%) |
Apr 26, 2022 | 34.32 | 34.76 | 33.90 | 33.91 | 11,345,812 | -0.62(-1.78%) |
Apr 25, 2022 | 34.16 | 34.58 | 33.80 | 34.53 | 10,621,958 | +0.20(+0.57%) |
Apr 22, 2022 | 35.57 | 35.57 | 34.30 | 34.33 | 9,909,420 | -1.40(-3.92%) |
Apr 21, 2022 | 36.62 | 36.87 | 35.67 | 35.73 | 10,178,571 | -1.02(-2.77%) |
Apr 20, 2022 | 36.39 | 37.12 | 36.38 | 36.75 | 11,867,141 | +0.64(+1.78%) |
Apr 19, 2022 | 35.90 | 36.27 | 35.69 | 36.11 | 9,235,031 | +0.24(+0.68%) |
Apr 18, 2022 | 35.03 | 36.10 | 35.02 | 35.86 | 13,549,364 | +0.90(+2.56%) |
Apr 14, 2022 | 35.41 | 35.55 | 34.95 | 34.97 | 10,240,291 | -0.44(-1.24%) |
Apr 13, 2022 | 35.20 | 35.65 | 35.17 | 35.41 | 10,743,788 | +0.05(+0.13%) |
Apr 12, 2022 | 35.96 | 36.90 | 35.23 | 35.36 | 14,850,515 | -0.28(-0.79%) |
Apr 11, 2022 | 35.87 | 36.60 | 35.48 | 35.64 | 16,534,003 | -0.41(-1.14%) |
Apr 08, 2022 | 36.50 | 37.48 | 35.72 | 36.05 | 35,670,956 | -1.33(-3.57%) |
Apr 07, 2022 | 36.42 | 38.70 | 36.11 | 37.38 | 101,185,704 | +4.81(+14.75%) |
Apr 06, 2022 | 33.18 | 33.35 | 32.16 | 32.58 | 18,730,916 | -1.02(-3.03%) |
Apr 05, 2022 | 33.82 | 34.30 | 33.44 | 33.60 | 11,369,178 | -0.60(-1.75%) |
Apr 04, 2022 | 33.39 | 34.23 | 33.34 | 34.19 | 19,775,378 | +0.97(+2.92%) |
Apr 01, 2022 | 33.72 | 34.16 | 32.66 | 33.22 | 22,323,760 | -0.65(-1.93%) |
Mar 31, 2022 | 34.50 | 34.61 | 33.42 | 33.88 | 28,976,830 | -2.37(-6.54%) |
Mar 30, 2022 | 37.08 | 37.67 | 36.15 | 36.25 | 13,068,623 | -0.82(-2.22%) |
Mar 29, 2022 | 36.55 | 37.21 | 36.10 | 37.07 | 10,976,369 | +0.91(+2.50%) |
Mar 28, 2022 | 35.80 | 36.48 | 35.08 | 36.16 | 20,704,652 | -1.02(-2.74%) |
Mar 25, 2022 | 35.84 | 37.18 | 35.84 | 37.18 | 14,344,804 | +1.22(+3.40%) |
Mar 24, 2022 | 35.32 | 36.16 | 35.27 | 35.96 | 11,434,577 | +0.75(+2.12%) |
Mar 23, 2022 | 35.37 | 36.20 | 35.20 | 35.21 | 16,350,969 | -0.47(-1.31%) |
Mar 22, 2022 | 35.43 | 35.95 | 34.89 | 35.68 | 18,354,364 | +0.64(+1.84%) |
Mar 21, 2022 | 34.44 | 35.23 | 34.27 | 35.03 | 24,402,578 | +0.42(+1.21%) |
Mar 18, 2022 | 32.45 | 35.08 | 31.88 | 34.61 | 65,270,596 | +2.43(+7.54%) |
Mar 17, 2022 | 33.04 | 33.06 | 31.49 | 32.19 | 21,912,036 | -1.23(-3.69%) |
Mar 16, 2022 | 32.91 | 33.43 | 32.45 | 33.42 | 17,984,994 | +0.89(+2.73%) |
Mar 15, 2022 | 31.74 | 32.84 | 31.60 | 32.53 | 16,841,940 | +0.71(+2.23%) |
Mar 14, 2022 | 33.57 | 34.12 | 31.50 | 31.82 | 20,818,818 | -2.04(-6.03%) |
Mar 11, 2022 | 33.79 | 34.30 | 33.09 | 33.87 | 14,186,174 | +0.13(+0.39%) |
Mar 10, 2022 | 33.32 | 33.75 | 33.74 | 17,129,466 | +0.09(+0.28%) | |
Mar 09, 2022 | 33.97 | 34.16 | 33.21 | 33.64 | 18,945,682 | +0.39(+1.18%) |
Mar 08, 2022 | 33.18 | 34.16 | 32.95 | 33.25 | 25,499,514 | +0.21(+0.62%) |
Mar 07, 2022 | 33.41 | 33.53 | 32.54 | 33.04 | 19,006,808 | -0.64(-1.90%) |
Mar 04, 2022 | 33.66 | 33.83 | 33.01 | 33.68 | 15,507,568 | -0.25(-0.74%) |
Mar 03, 2022 | 33.67 | 34.09 | 33.36 | 33.93 | 18,054,314 | +0.29(+0.85%) |
Mar 02, 2022 | 32.28 | 33.90 | 32.23 | 33.65 | 22,889,914 | +2.08(+6.58%) |
Mar 01, 2022 | 31.70 | 32.71 | 31.24 | 31.57 | 23,688,654 | -0.27(-0.84%) |
Feb 28, 2022 | 31.77 | 32.13 | 31.07 | 31.84 | 20,634,888 | -0.08(-0.26%) |
Feb 25, 2022 | 31.51 | 32.15 | 30.79 | 31.92 | 14,466,821 | -0.07(-0.23%) |
Feb 24, 2022 | 30.90 | 32.04 | 30.62 | 32.00 | 13,873,625 | -0.01(-0.03%) |
Feb 23, 2022 | 32.91 | 33.05 | 31.86 | 32.01 | 10,468,593 | -0.66(-2.01%) |
Feb 22, 2022 | 33.41 | 33.56 | 32.08 | 32.66 | 10,821,329 | -0.88(-2.62%) |
Feb 18, 2022 | 33.54 | 0 | -0.20(-0.60%) | |||
Feb 17, 2022 | 34.68 | 34.98 | 33.72 | 33.75 | 8,241,337 | -1.36(-3.88%) |
Feb 16, 2022 | 34.35 | 35.26 | 34.35 | 35.11 | 7,298,024 | +0.48(+1.39%) |
Feb 15, 2022 | 34.19 | 34.66 | 34.04 | 34.63 | 8,808,799 | +0.80(+2.36%) |
Feb 14, 2022 | 34.53 | 34.57 | 33.41 | 33.83 | 10,262,852 | -0.76(-2.20%) |
Feb 11, 2022 | 35.31 | 35.58 | 34.40 | 34.59 | 7,360,264 | -0.72(-2.05%) |
Feb 10, 2022 | 35.21 | 36.20 | 35.12 | 35.31 | 9,602,775 | -0.27(-0.76%) |
Feb 09, 2022 | 35.37 | 35.68 | 35.03 | 35.58 | 9,248,612 | +0.37(+1.05%) |
Feb 08, 2022 | 34.75 | 35.31 | 34.52 | 35.21 | 6,369,416 | +0.47(+1.36%) |
Feb 07, 2022 | 34.79 | 34.97 | 34.43 | 34.74 | 8,328,689 | -0.10(-0.29%) |
Feb 04, 2022 | 34.74 | 35.20 | 34.29 | 34.84 | 7,646,594 | -0.11(-0.32%) |
Feb 03, 2022 | 35.09 | 34.90 | 34.95 | 7,303,635 | -0.41(-1.15%) | |
Feb 02, 2022 | 34.78 | 35.42 | 34.78 | 35.36 | 12,007,018 | +0.65(+1.87%) |