Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.74 | 36.92 | 34.82 | 34.87 | 6,187,816 | -0.25(-0.70%) |
Apr 28, 2022 | 33.92 | 35.59 | 32.98 | 35.12 | 7,782,861 | +0.83(+2.41%) |
Apr 27, 2022 | 34.20 | 35.32 | 33.55 | 34.29 | 5,779,055 | +0.09(+0.26%) |
Apr 26, 2022 | 35.45 | 35.45 | 33.73 | 34.20 | 6,117,950 | -1.52(-4.24%) |
Apr 25, 2022 | 34.85 | 35.82 | 34.37 | 35.72 | 5,736,526 | -0.11(-0.30%) |
Apr 22, 2022 | 37.36 | 37.50 | 35.78 | 35.83 | 9,790,800 | -0.80(-2.18%) |
Apr 21, 2022 | 38.36 | 38.93 | 36.54 | 36.63 | 5,805,030 | -1.28(-3.38%) |
Apr 20, 2022 | 37.74 | 38.65 | 37.61 | 37.91 | 5,402,487 | +0.27(+0.71%) |
Apr 19, 2022 | 36.41 | 38.10 | 36.37 | 37.64 | 7,105,295 | +1.57(+4.34%) |
Apr 18, 2022 | 36.11 | 36.37 | 35.64 | 36.08 | 5,179,829 | -0.31(-0.84%) |
Apr 14, 2022 | 35.78 | 36.71 | 35.61 | 36.38 | 5,675,832 | +0.70(+1.96%) |
Apr 13, 2022 | 34.86 | 36.02 | 34.76 | 35.68 | 4,639,899 | +1.20(+3.48%) |
Apr 12, 2022 | 34.95 | 35.60 | 34.30 | 34.48 | 4,250,092 | -0.01(-0.03%) |
Apr 11, 2022 | 34.55 | 35.82 | 34.23 | 34.49 | 4,796,867 | -0.90(-2.53%) |
Apr 08, 2022 | 35.26 | 35.76 | 34.68 | 35.39 | 3,981,693 | -0.16(-0.44%) |
Apr 07, 2022 | 36.19 | 36.32 | 34.57 | 35.54 | 5,628,638 | -0.88(-2.41%) |
Apr 06, 2022 | 36.65 | 36.79 | 35.55 | 36.42 | 7,843,324 | -0.82(-2.19%) |
Apr 05, 2022 | 39.18 | 39.37 | 37.03 | 37.24 | 6,742,478 | -2.07(-5.26%) |
Apr 04, 2022 | 38.99 | 39.73 | 38.43 | 39.30 | 4,521,481 | +0.40(+1.04%) |
Apr 01, 2022 | 38.88 | 39.65 | 38.50 | 38.90 | 4,632,332 | +0.64(+1.67%) |
Mar 31, 2022 | 38.62 | 39.16 | 38.25 | 38.26 | 4,927,771 | -0.77(-1.97%) |
Mar 30, 2022 | 38.97 | 39.86 | 38.63 | 39.03 | 3,839,584 | -0.34(-0.87%) |
Mar 29, 2022 | 39.05 | 39.96 | 38.79 | 39.37 | 5,400,418 | +1.09(+2.85%) |
Mar 28, 2022 | 38.43 | 38.70 | 37.48 | 38.28 | 4,196,188 | -0.31(-0.79%) |
Mar 25, 2022 | 39.13 | 39.18 | 38.32 | 38.59 | 4,497,667 | -0.52(-1.33%) |
Mar 24, 2022 | 38.12 | 39.15 | 37.67 | 39.11 | 6,958,989 | +1.54(+4.09%) |
Mar 23, 2022 | 37.99 | 38.51 | 37.46 | 37.57 | 4,780,815 | -0.84(-2.18%) |
Mar 22, 2022 | 37.92 | 39.09 | 37.92 | 38.41 | 5,022,074 | +0.32(+0.85%) |
Mar 21, 2022 | 37.94 | 38.54 | 37.41 | 38.08 | 5,751,417 | -0.27(-0.69%) |
Mar 18, 2022 | 36.39 | 38.68 | 36.19 | 38.35 | 10,499,610 | +1.57(+4.25%) |
Mar 17, 2022 | 35.40 | 36.83 | 34.97 | 36.78 | 9,941,190 | +0.82(+2.27%) |
Mar 16, 2022 | 33.96 | 35.98 | 33.89 | 35.97 | 14,039,305 | +3.82(+11.88%) |
Mar 15, 2022 | 31.22 | 32.79 | 30.77 | 32.15 | 10,686,013 | +0.56(+1.78%) |
Mar 14, 2022 | 34.61 | 34.79 | 31.25 | 31.59 | 18,152,118 | -4.26(-11.89%) |
Mar 11, 2022 | 38.30 | 38.57 | 35.83 | 35.85 | 7,631,015 | -2.15(-5.65%) |
Mar 10, 2022 | 37.30 | 37.99 | 5,967,025 | -0.17(-0.44%) | ||
Mar 09, 2022 | 38.17 | 39.00 | 37.90 | 38.16 | 7,626,738 | +1.74(+4.78%) |
Mar 08, 2022 | 35.77 | 37.70 | 34.68 | 36.42 | 9,029,279 | +0.89(+2.49%) |
Mar 07, 2022 | 40.18 | 40.18 | 35.32 | 35.53 | 14,853,865 | -4.63(-11.52%) |
Mar 04, 2022 | 40.98 | 41.44 | 39.59 | 40.16 | 8,342,545 | -1.55(-3.71%) |
Mar 03, 2022 | 43.21 | 43.23 | 41.51 | 41.71 | 7,267,069 | -2.00(-4.57%) |
Mar 02, 2022 | 41.74 | 44.17 | 41.60 | 43.70 | 15,212,265 | +4.04(+10.17%) |
Mar 01, 2022 | 41.81 | 42.39 | 39.43 | 39.67 | 10,284,876 | -2.52(-5.97%) |
Feb 28, 2022 | 42.78 | 42.94 | 41.71 | 42.19 | 8,390,189 | -1.63(-3.73%) |
Feb 25, 2022 | 43.29 | 43.88 | 42.34 | 43.82 | 7,328,633 | +0.93(+2.16%) |
Feb 24, 2022 | 42.30 | 43.18 | 41.39 | 42.90 | 12,024,009 | -1.55(-3.48%) |
Feb 23, 2022 | 45.36 | 45.75 | 44.31 | 44.44 | 6,287,971 | -0.27(-0.59%) |
Feb 22, 2022 | 45.94 | 45.94 | 43.78 | 44.71 | 8,870,405 | -1.67(-3.61%) |
Feb 18, 2022 | 46.38 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 46.26 | 47.08 | 45.99 | 46.32 | 6,606,165 | -0.54(-1.16%) |
Feb 16, 2022 | 46.47 | 47.51 | 46.13 | 46.86 | 6,169,432 | -0.15(-0.31%) |
Feb 15, 2022 | 46.48 | 47.23 | 46.21 | 47.01 | 8,786,728 | +1.53(+3.35%) |
Feb 14, 2022 | 44.51 | 46.80 | 44.44 | 45.49 | 9,589,661 | +1.03(+2.32%) |
Feb 11, 2022 | 45.94 | 46.58 | 44.16 | 44.45 | 7,368,318 | -1.47(-3.19%) |
Feb 10, 2022 | 45.33 | 46.63 | 45.19 | 45.92 | 6,652,868 | -0.06(-0.13%) |
Feb 09, 2022 | 45.21 | 46.17 | 45.01 | 45.98 | 6,477,554 | +0.94(+2.10%) |
Feb 08, 2022 | 45.07 | 45.74 | 44.28 | 45.03 | 8,399,182 | +0.25(+0.55%) |
Feb 07, 2022 | 43.72 | 45.23 | 43.59 | 44.79 | 8,507,657 | +1.28(+2.94%) |
Feb 04, 2022 | 42.97 | 43.83 | 42.60 | 43.51 | 5,566,358 | +0.29(+0.66%) |
Feb 03, 2022 | 43.40 | 43.16 | 43.22 | 5,352,448 | -0.83(-1.88%) | |
Feb 02, 2022 | 43.90 | 44.98 | 43.60 | 44.05 | 10,502,108 | +0.10(+0.22%) |