Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.46 | 37.04 | 35.09 | 35.67 | 2,223,864 | -0.76(-2.08%) |
Apr 28, 2022 | 35.73 | 36.89 | 34.44 | 36.42 | 1,322,458 | +1.11(+3.16%) |
Apr 27, 2022 | 35.04 | 35.67 | 33.94 | 35.31 | 1,913,754 | +0.36(+1.02%) |
Apr 26, 2022 | 35.85 | 36.53 | 34.94 | 34.95 | 1,635,804 | -0.63(-1.76%) |
Apr 25, 2022 | 34.94 | 35.96 | 33.51 | 35.58 | 2,826,280 | -0.67(-1.86%) |
Apr 22, 2022 | 37.80 | 38.27 | 36.13 | 36.26 | 1,933,186 | -1.55(-4.09%) |
Apr 21, 2022 | 41.28 | 41.55 | 37.59 | 37.80 | 2,255,501 | -3.04(-7.45%) |
Apr 20, 2022 | 41.08 | 41.67 | 40.74 | 40.85 | 1,560,581 | +0.29(+0.72%) |
Apr 19, 2022 | 40.72 | 41.60 | 40.16 | 40.56 | 1,769,762 | -0.45(-1.10%) |
Apr 18, 2022 | 40.15 | 41.80 | 39.87 | 41.00 | 2,197,913 | +1.26(+3.16%) |
Apr 14, 2022 | 39.24 | 40.05 | 39.12 | 39.75 | 1,071,273 | +0.64(+1.63%) |
Apr 13, 2022 | 39.20 | 39.73 | 38.14 | 39.11 | 1,310,477 | +0.71(+1.85%) |
Apr 12, 2022 | 39.05 | 40.15 | 38.40 | 38.40 | 1,756,473 | +0.29(+0.76%) |
Apr 11, 2022 | 39.01 | 39.01 | 37.75 | 38.11 | 1,380,577 | -1.46(-3.69%) |
Apr 08, 2022 | 38.88 | 39.66 | 38.40 | 39.57 | 1,944,570 | +0.96(+2.50%) |
Apr 07, 2022 | 38.84 | 39.39 | 37.71 | 38.61 | 2,089,134 | +0.66(+1.73%) |
Apr 06, 2022 | 38.11 | 38.31 | 37.11 | 37.95 | 1,452,517 | +0.58(+1.55%) |
Apr 05, 2022 | 39.42 | 39.88 | 37.29 | 37.37 | 1,209,079 | -1.65(-4.22%) |
Apr 04, 2022 | 39.40 | 39.88 | 38.54 | 39.02 | 1,501,240 | +0.22(+0.56%) |
Apr 01, 2022 | 37.86 | 38.81 | 37.60 | 38.80 | 1,495,057 | +0.97(+2.57%) |
Mar 31, 2022 | 37.37 | 39.05 | 37.26 | 37.83 | 3,176,040 | -0.17(-0.44%) |
Mar 30, 2022 | 38.10 | 38.99 | 37.79 | 38.00 | 2,117,765 | +0.59(+1.58%) |
Mar 29, 2022 | 36.02 | 37.46 | 35.05 | 37.41 | 2,717,913 | +0.43(+1.17%) |
Mar 28, 2022 | 37.69 | 37.90 | 35.65 | 36.98 | 5,355,079 | -3.44(-8.51%) |
Mar 25, 2022 | 38.86 | 40.46 | 38.69 | 40.41 | 1,525,795 | +1.49(+3.83%) |
Mar 24, 2022 | 39.12 | 39.61 | 38.68 | 38.93 | 1,439,100 | +0.09(+0.24%) |
Mar 23, 2022 | 39.28 | 39.65 | 38.35 | 38.83 | 1,636,264 | +0.42(+1.10%) |
Mar 22, 2022 | 38.27 | 38.43 | 37.35 | 38.41 | 1,499,404 | -0.05(-0.12%) |
Mar 21, 2022 | 37.06 | 38.47 | 37.00 | 38.46 | 2,219,034 | +2.21(+6.10%) |
Mar 18, 2022 | 36.07 | 36.60 | 35.69 | 36.25 | 3,177,627 | +0.29(+0.81%) |
Mar 17, 2022 | 35.59 | 36.19 | 35.16 | 35.96 | 1,850,435 | +1.55(+4.52%) |
Mar 16, 2022 | 34.20 | 34.90 | 33.76 | 34.40 | 1,905,475 | +0.19(+0.55%) |
Mar 15, 2022 | 33.28 | 34.73 | 32.88 | 34.21 | 2,447,515 | -0.55(-1.59%) |
Mar 14, 2022 | 33.97 | 34.78 | 33.02 | 34.77 | 3,096,007 | +0.27(+0.79%) |
Mar 11, 2022 | 34.07 | 35.24 | 33.86 | 34.50 | 1,496,583 | -0.28(-0.81%) |
Mar 10, 2022 | 34.50 | 35.21 | 34.78 | 1,534,578 | +0.65(+1.89%) | |
Mar 09, 2022 | 32.97 | 34.62 | 32.18 | 34.13 | 2,067,171 | -0.24(-0.71%) |
Mar 08, 2022 | 36.15 | 36.91 | 33.30 | 34.37 | 2,439,403 | -0.73(-2.08%) |
Mar 07, 2022 | 35.46 | 36.24 | 34.24 | 35.10 | 2,971,958 | +0.12(+0.35%) |
Mar 04, 2022 | 33.17 | 35.05 | 33.17 | 34.98 | 2,290,857 | +1.92(+5.81%) |
Mar 03, 2022 | 32.98 | 33.42 | 32.46 | 33.06 | 1,538,954 | -0.50(-1.48%) |
Mar 02, 2022 | 33.72 | 34.21 | 33.29 | 33.56 | 2,001,125 | +0.54(+1.65%) |
Mar 01, 2022 | 32.99 | 33.72 | 32.38 | 33.02 | 2,971,311 | +0.54(+1.67%) |
Feb 28, 2022 | 30.78 | 32.89 | 30.74 | 32.47 | 2,497,271 | +1.41(+4.55%) |
Feb 25, 2022 | 30.95 | 31.09 | 29.97 | 31.06 | 2,318,036 | +0.20(+0.64%) |
Feb 24, 2022 | 31.63 | 31.79 | 29.62 | 30.86 | 2,484,953 | +0.19(+0.61%) |
Feb 23, 2022 | 30.66 | 31.40 | 30.36 | 30.67 | 1,836,689 | +0.48(+1.58%) |
Feb 22, 2022 | 31.84 | 32.03 | 29.79 | 30.20 | 1,920,103 | -0.50(-1.62%) |
Feb 18, 2022 | 30.69 | 0 | -0.07(-0.21%) | |||
Feb 17, 2022 | 30.43 | 31.29 | 30.30 | 30.76 | 1,763,415 | +0.40(+1.33%) |
Feb 16, 2022 | 31.32 | 31.77 | 30.13 | 30.36 | 1,824,659 | -0.44(-1.43%) |
Feb 15, 2022 | 30.15 | 31.07 | 29.70 | 30.80 | 1,883,937 | -0.69(-2.20%) |
Feb 14, 2022 | 32.04 | 32.16 | 31.18 | 31.49 | 2,475,339 | -0.81(-2.49%) |
Feb 11, 2022 | 31.05 | 32.39 | 30.58 | 32.29 | 2,861,302 | +2.55(+8.56%) |
Feb 10, 2022 | 29.38 | 30.90 | 29.31 | 29.75 | 1,601,725 | +0.08(+0.28%) |
Feb 09, 2022 | 29.31 | 29.79 | 29.10 | 29.66 | 1,732,173 | +0.41(+1.40%) |
Feb 08, 2022 | 30.76 | 30.93 | 28.91 | 29.25 | 2,474,381 | -1.91(-6.13%) |
Feb 07, 2022 | 31.49 | 31.78 | 30.71 | 31.16 | 1,757,132 | -0.40(-1.27%) |
Feb 04, 2022 | 31.21 | 32.92 | 31.12 | 31.56 | 2,177,005 | +0.72(+2.33%) |
Feb 03, 2022 | 30.24 | 31.18 | 30.85 | 2,990,875 | +0.23(+0.76%) | |
Feb 02, 2022 | 30.34 | 30.90 | 29.50 | 30.61 | 2,445,770 | -0.04(-0.12%) |