Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.18 | 36.22 | 31.88 | 31.99 | 6,963,449 | +0.05(+0.16%) |
Apr 28, 2022 | 32.45 | 32.72 | 29.84 | 31.94 | 3,174,031 | -0.10(-0.31%) |
Apr 27, 2022 | 32.03 | 34.80 | 31.84 | 32.04 | 4,742,066 | +0.28(+0.88%) |
Apr 26, 2022 | 31.97 | 32.30 | 30.41 | 31.76 | 2,828,963 | -0.34(-1.06%) |
Apr 25, 2022 | 29.53 | 32.33 | 29.53 | 32.10 | 3,743,007 | +0.82(+2.62%) |
Apr 22, 2022 | 31.26 | 33.01 | 31.16 | 31.28 | 3,861,970 | +0.24(+0.77%) |
Apr 21, 2022 | 32.67 | 33.68 | 30.85 | 31.04 | 5,082,510 | -2.17(-6.53%) |
Apr 20, 2022 | 33.85 | 33.85 | 32.26 | 33.21 | 3,045,897 | -1.18(-3.43%) |
Apr 19, 2022 | 32.90 | 34.50 | 32.16 | 34.39 | 2,231,092 | +1.08(+3.24%) |
Apr 18, 2022 | 33.84 | 34.61 | 31.83 | 33.31 | 3,051,737 | -1.46(-4.20%) |
Apr 14, 2022 | 35.09 | 35.97 | 33.87 | 34.77 | 2,697,350 | -0.81(-2.28%) |
Apr 13, 2022 | 34.18 | 36.33 | 33.55 | 35.58 | 3,253,088 | +1.37(+4.00%) |
Apr 12, 2022 | 35.94 | 36.10 | 33.68 | 34.21 | 3,253,177 | -0.73(-2.09%) |
Apr 11, 2022 | 34.69 | 35.45 | 33.30 | 34.94 | 4,702,262 | -0.69(-1.94%) |
Apr 08, 2022 | 36.00 | 37.36 | 35.36 | 35.63 | 3,720,489 | -0.50(-1.38%) |
Apr 07, 2022 | 38.50 | 38.80 | 35.40 | 36.13 | 6,036,814 | -2.70(-6.95%) |
Apr 06, 2022 | 38.68 | 39.16 | 37.38 | 38.83 | 3,545,533 | -0.49(-1.25%) |
Apr 05, 2022 | 39.93 | 40.54 | 38.68 | 39.32 | 4,393,421 | -2.03(-4.91%) |
Apr 04, 2022 | 36.60 | 41.35 | 36.03 | 41.35 | 11,117,209 | +6.75(+19.51%) |
Apr 01, 2022 | 36.13 | 36.48 | 33.26 | 34.60 | 10,136,609 | +2.04(+6.27%) |
Mar 31, 2022 | 35.18 | 35.90 | 32.40 | 32.56 | 9,947,728 | -4.84(-12.94%) |
Mar 30, 2022 | 38.42 | 39.35 | 37.09 | 37.40 | 5,300,312 | -1.10(-2.86%) |
Mar 29, 2022 | 39.05 | 41.03 | 38.40 | 38.50 | 6,285,332 | +0.74(+1.96%) |
Mar 28, 2022 | 38.09 | 38.91 | 36.34 | 37.76 | 4,883,307 | +0.53(+1.42%) |
Mar 25, 2022 | 38.00 | 38.66 | 36.80 | 37.23 | 6,329,360 | -3.22(-7.96%) |
Mar 24, 2022 | 41.65 | 42.20 | 38.80 | 40.45 | 5,956,449 | -1.28(-3.07%) |
Mar 23, 2022 | 39.66 | 45.05 | 39.18 | 41.73 | 10,448,627 | +0.73(+1.78%) |
Mar 22, 2022 | 39.73 | 41.17 | 38.21 | 41.00 | 9,567,739 | +3.40(+9.04%) |
Mar 21, 2022 | 38.05 | 39.66 | 36.71 | 37.60 | 9,289,091 | -3.09(-7.59%) |
Mar 18, 2022 | 35.40 | 42.90 | 35.30 | 40.69 | 22,944,900 | +5.76(+16.49%) |
Mar 17, 2022 | 34.21 | 35.76 | 32.25 | 34.93 | 9,927,299 | -1.70(-4.64%) |
Mar 16, 2022 | 33.80 | 37.37 | 30.60 | 36.63 | 26,552,268 | +10.38(+39.54%) |
Mar 15, 2022 | 23.81 | 27.50 | 23.81 | 26.25 | 18,659,812 | +1.86(+7.63%) |
Mar 14, 2022 | 22.78 | 26.37 | 21.23 | 24.39 | 19,213,878 | -1.35(-5.24%) |
Mar 11, 2022 | 29.87 | 30.30 | 24.05 | 25.74 | 18,112,618 | -2.47(-8.76%) |
Mar 10, 2022 | 31.48 | 31.52 | 27.34 | 28.21 | 12,609,545 | -5.32(-15.87%) |
Mar 09, 2022 | 33.21 | 35.11 | 32.93 | 33.53 | 4,074,091 | +1.60(+5.01%) |
Mar 08, 2022 | 31.80 | 33.47 | 30.63 | 31.93 | 4,951,411 | +0.32(+1.01%) |
Mar 07, 2022 | 32.67 | 34.46 | 31.32 | 31.61 | 4,948,591 | -1.96(-5.84%) |
Mar 04, 2022 | 36.80 | 37.39 | 33.08 | 33.57 | 5,943,925 | -2.94(-8.05%) |
Mar 03, 2022 | 39.54 | 39.71 | 36.22 | 36.51 | 5,355,575 | -2.73(-6.96%) |
Mar 02, 2022 | 41.27 | 41.38 | 38.50 | 39.24 | 2,973,552 | -2.02(-4.90%) |
Mar 01, 2022 | 42.60 | 44.16 | 41.05 | 41.26 | 2,176,898 | -1.49(-3.49%) |
Feb 28, 2022 | 40.97 | 44.17 | 40.61 | 42.75 | 2,893,222 | +1.27(+3.06%) |
Feb 25, 2022 | 41.27 | 41.80 | 40.02 | 41.48 | 2,835,803 | +0.70(+1.72%) |
Feb 24, 2022 | 37.48 | 40.84 | 37.03 | 40.78 | 4,327,583 | +1.23(+3.11%) |
Feb 23, 2022 | 41.65 | 42.20 | 39.45 | 39.55 | 3,411,115 | -0.97(-2.39%) |
Feb 22, 2022 | 41.24 | 42.75 | 40.31 | 40.52 | 2,885,906 | -2.26(-5.28%) |
Feb 18, 2022 | 42.78 | 0 | -1.50(-3.39%) | |||
Feb 17, 2022 | 45.50 | 47.04 | 43.60 | 44.28 | 3,047,028 | -1.36(-2.98%) |
Feb 16, 2022 | 46.20 | 47.02 | 44.87 | 45.64 | 2,665,414 | -0.20(-0.44%) |
Feb 15, 2022 | 46.00 | 46.00 | 44.69 | 45.84 | 2,622,148 | +1.72(+3.90%) |
Feb 14, 2022 | 44.55 | 45.68 | 43.81 | 44.12 | 2,570,068 | -1.71(-3.73%) |
Feb 11, 2022 | 45.77 | 47.46 | 45.02 | 45.83 | 3,494,170 | +0.85(+1.89%) |
Feb 10, 2022 | 44.47 | 48.34 | 44.38 | 44.98 | 5,490,890 | -0.62(-1.36%) |
Feb 09, 2022 | 45.37 | 46.30 | 44.18 | 45.60 | 3,368,080 | +1.57(+3.57%) |
Feb 08, 2022 | 40.35 | 45.00 | 39.88 | 44.03 | 3,562,809 | +2.75(+6.66%) |
Feb 07, 2022 | 41.89 | 43.65 | 41.08 | 41.28 | 2,262,797 | -0.55(-1.31%) |
Feb 04, 2022 | 42.31 | 42.79 | 41.30 | 41.83 | 1,931,474 | +0.38(+0.92%) |
Feb 03, 2022 | 41.57 | 41.45 | 2,411,516 | -0.87(-2.06%) | ||
Feb 02, 2022 | 43.98 | 44.01 | 41.40 | 42.32 | 2,302,552 | -1.65(-3.75%) |