Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.76 | 34.27 | 32.81 | 32.89 | 5,470,173 | -1.13(-3.32%) |
Apr 28, 2022 | 34.11 | 34.30 | 33.38 | 34.02 | 6,091,589 | +0.31(+0.91%) |
Apr 27, 2022 | 33.25 | 33.89 | 32.56 | 33.71 | 10,430,233 | +0.53(+1.61%) |
Apr 26, 2022 | 33.83 | 34.34 | 32.92 | 33.18 | 12,499,215 | +1.01(+3.14%) |
Apr 25, 2022 | 31.38 | 32.19 | 31.04 | 32.17 | 9,154,642 | +0.58(+1.83%) |
Apr 22, 2022 | 32.22 | 32.33 | 31.48 | 31.59 | 6,850,546 | -0.79(-2.42%) |
Apr 21, 2022 | 32.89 | 33.07 | 32.24 | 32.37 | 4,846,730 | -0.03(-0.09%) |
Apr 20, 2022 | 32.71 | 32.99 | 32.33 | 32.40 | 5,308,388 | -0.04(-0.12%) |
Apr 19, 2022 | 31.76 | 32.49 | 31.73 | 32.44 | 5,793,037 | +0.78(+2.48%) |
Apr 18, 2022 | 31.52 | 31.88 | 31.36 | 31.65 | 3,988,745 | +0.17(+0.53%) |
Apr 14, 2022 | 31.72 | 31.83 | 31.41 | 31.48 | 4,444,358 | -0.17(-0.53%) |
Apr 13, 2022 | 31.32 | 31.68 | 31.32 | 31.65 | 3,513,966 | +0.30(+0.95%) |
Apr 12, 2022 | 31.63 | 31.95 | 31.32 | 31.35 | 4,394,942 | -0.11(-0.36%) |
Apr 11, 2022 | 31.75 | 32.07 | 31.38 | 31.46 | 4,020,605 | -0.39(-1.23%) |
Apr 08, 2022 | 32.17 | 32.26 | 31.72 | 31.86 | 5,479,212 | -0.30(-0.93%) |
Apr 07, 2022 | 32.30 | 32.42 | 31.54 | 32.16 | 6,088,690 | -0.48(-1.46%) |
Apr 06, 2022 | 32.91 | 32.98 | 32.41 | 32.63 | 5,271,358 | -0.70(-2.10%) |
Apr 05, 2022 | 33.95 | 34.06 | 33.20 | 33.33 | 4,288,765 | -0.86(-2.51%) |
Apr 04, 2022 | 33.96 | 34.27 | 33.66 | 34.19 | 3,702,342 | +0.21(+0.63%) |
Apr 01, 2022 | 34.83 | 34.83 | 33.57 | 33.98 | 3,801,547 | -0.51(-1.49%) |
Mar 31, 2022 | 34.88 | 35.00 | 34.48 | 34.49 | 5,448,066 | -0.63(-1.78%) |
Mar 30, 2022 | 35.66 | 35.77 | 34.82 | 35.12 | 6,622,432 | -0.69(-1.93%) |
Mar 29, 2022 | 35.84 | 36.00 | 35.61 | 35.81 | 4,069,148 | +0.35(+0.98%) |
Mar 28, 2022 | 35.74 | 35.75 | 34.99 | 35.46 | 3,204,881 | -0.39(-1.09%) |
Mar 25, 2022 | 35.98 | 36.17 | 35.67 | 35.86 | 3,143,708 | +0.02(+0.05%) |
Mar 24, 2022 | 35.29 | 36.00 | 35.12 | 35.84 | 6,007,461 | +0.75(+2.13%) |
Mar 23, 2022 | 35.70 | 35.93 | 35.01 | 35.09 | 3,348,061 | -0.74(-2.06%) |
Mar 22, 2022 | 35.60 | 35.92 | 35.39 | 35.83 | 6,540,683 | +0.50(+1.43%) |
Mar 21, 2022 | 35.54 | 35.88 | 35.10 | 35.32 | 5,036,998 | -0.21(-0.58%) |
Mar 18, 2022 | 35.30 | 35.57 | 34.82 | 35.53 | 10,777,471 | +0.30(+0.85%) |
Mar 17, 2022 | 34.66 | 35.24 | 34.32 | 35.23 | 5,351,874 | +0.36(+1.05%) |
Mar 16, 2022 | 34.45 | 35.45 | 34.13 | 34.87 | 6,695,942 | +0.67(+1.97%) |
Mar 15, 2022 | 34.12 | 34.45 | 33.83 | 34.19 | 4,484,081 | +0.36(+1.05%) |
Mar 14, 2022 | 34.53 | 34.71 | 33.44 | 33.84 | 5,467,961 | -0.21(-0.63%) |
Mar 11, 2022 | 34.92 | 35.05 | 34.00 | 34.05 | 5,268,877 | -0.53(-1.54%) |
Mar 10, 2022 | 34.57 | 34.74 | 34.14 | 34.59 | 4,855,716 | -0.58(-1.65%) |
Mar 09, 2022 | 35.60 | 35.66 | 35.13 | 35.17 | 5,591,117 | +0.62(+1.79%) |
Mar 08, 2022 | 34.85 | 35.52 | 33.91 | 34.55 | 5,659,176 | -0.30(-0.86%) |
Mar 07, 2022 | 36.28 | 36.28 | 34.83 | 34.85 | 5,697,001 | -1.46(-4.02%) |
Mar 04, 2022 | 36.47 | 36.77 | 36.08 | 36.31 | 4,702,555 | -0.74(-1.99%) |
Mar 03, 2022 | 37.15 | 37.43 | 36.75 | 37.04 | 3,677,466 | -0.18(-0.48%) |
Mar 02, 2022 | 36.38 | 37.43 | 36.16 | 37.22 | 4,825,008 | +1.18(+3.27%) |
Mar 01, 2022 | 37.50 | 37.71 | 35.70 | 36.04 | 5,176,063 | -1.71(-4.53%) |
Feb 28, 2022 | 37.74 | 38.18 | 37.37 | 37.75 | 6,623,391 | -0.65(-1.70%) |
Feb 25, 2022 | 37.70 | 38.50 | 37.60 | 38.41 | 4,534,733 | +0.80(+2.14%) |
Feb 24, 2022 | 36.44 | 37.72 | 36.02 | 37.60 | 7,643,552 | +0.26(+0.70%) |
Feb 23, 2022 | 38.19 | 38.40 | 37.26 | 37.34 | 4,792,251 | -0.83(-2.16%) |
Feb 22, 2022 | 38.38 | 38.88 | 37.81 | 38.17 | 4,977,546 | -0.54(-1.39%) |
Feb 18, 2022 | 38.71 | 0 | +0.32(+0.82%) | |||
Feb 17, 2022 | 38.70 | 39.00 | 38.34 | 38.39 | 3,546,446 | -0.96(-2.43%) |
Feb 16, 2022 | 38.95 | 39.40 | 38.77 | 39.35 | 3,422,364 | +0.28(+0.71%) |
Feb 15, 2022 | 38.82 | 39.19 | 38.64 | 39.07 | 3,524,406 | +0.74(+1.94%) |
Feb 14, 2022 | 39.14 | 39.22 | 38.08 | 38.33 | 6,328,999 | -0.54(-1.39%) |
Feb 11, 2022 | 39.54 | 39.81 | 38.64 | 38.87 | 4,559,664 | -0.58(-1.46%) |
Feb 10, 2022 | 39.44 | 40.35 | 39.24 | 39.44 | 5,162,041 | -0.43(-1.07%) |
Feb 09, 2022 | 40.06 | 40.08 | 39.69 | 39.87 | 3,557,305 | +0.20(+0.49%) |
Feb 08, 2022 | 39.52 | 39.77 | 39.28 | 39.67 | 3,847,647 | +0.50(+1.28%) |
Feb 07, 2022 | 39.61 | 39.70 | 39.09 | 39.17 | 3,813,207 | +0.01(+0.02%) |
Feb 04, 2022 | 39.41 | 39.76 | 38.80 | 39.16 | 4,176,925 | -0.39(-0.99%) |
Feb 03, 2022 | 39.86 | 39.45 | 39.55 | 5,182,246 | -0.12(-0.30%) | |
Feb 02, 2022 | 39.48 | 39.76 | 39.15 | 39.67 | 4,829,665 | +0.53(+1.35%) |