Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.47 | 37.05 | 35.09 | 35.67 | 2,223,309 | -0.76(-2.08%) |
Apr 28, 2022 | 35.74 | 36.90 | 34.45 | 36.43 | 1,322,128 | +1.11(+3.16%) |
Apr 27, 2022 | 35.05 | 35.67 | 33.95 | 35.32 | 1,913,277 | +0.36(+1.02%) |
Apr 26, 2022 | 35.86 | 36.54 | 34.95 | 34.96 | 1,635,396 | -0.63(-1.76%) |
Apr 25, 2022 | 34.94 | 35.97 | 33.52 | 35.59 | 2,825,574 | -0.67(-1.86%) |
Apr 22, 2022 | 37.81 | 38.28 | 36.14 | 36.27 | 1,932,704 | -1.55(-4.09%) |
Apr 21, 2022 | 41.29 | 41.56 | 37.60 | 37.81 | 2,254,937 | -3.04(-7.45%) |
Apr 20, 2022 | 41.09 | 41.68 | 40.75 | 40.86 | 1,560,191 | +0.29(+0.72%) |
Apr 19, 2022 | 40.73 | 41.61 | 40.17 | 40.57 | 1,769,320 | -0.45(-1.10%) |
Apr 18, 2022 | 40.16 | 41.81 | 39.88 | 41.02 | 2,197,364 | +1.26(+3.16%) |
Apr 14, 2022 | 39.25 | 40.06 | 39.13 | 39.76 | 1,071,006 | +0.64(+1.63%) |
Apr 13, 2022 | 39.21 | 39.74 | 38.15 | 39.12 | 1,310,150 | +0.71(+1.85%) |
Apr 12, 2022 | 39.06 | 40.16 | 38.41 | 38.41 | 1,756,035 | +0.29(+0.76%) |
Apr 11, 2022 | 39.02 | 39.02 | 37.76 | 38.12 | 1,380,232 | -1.46(-3.69%) |
Apr 08, 2022 | 38.89 | 39.67 | 38.41 | 39.58 | 1,944,084 | +0.96(+2.50%) |
Apr 07, 2022 | 38.85 | 39.40 | 37.72 | 38.62 | 2,088,612 | +0.66(+1.73%) |
Apr 06, 2022 | 38.12 | 38.32 | 37.12 | 37.96 | 1,452,154 | +0.58(+1.55%) |
Apr 05, 2022 | 39.43 | 39.89 | 37.30 | 37.38 | 1,208,778 | -1.65(-4.22%) |
Apr 04, 2022 | 39.41 | 39.89 | 38.55 | 39.03 | 1,500,866 | +0.22(+0.55%) |
Apr 01, 2022 | 37.87 | 38.82 | 37.60 | 38.81 | 1,494,684 | +0.97(+2.58%) |
Mar 31, 2022 | 37.38 | 39.06 | 37.27 | 37.84 | 3,175,247 | -0.17(-0.44%) |
Mar 30, 2022 | 38.11 | 39.00 | 37.80 | 38.01 | 2,117,236 | +0.59(+1.58%) |
Mar 29, 2022 | 36.03 | 37.46 | 35.06 | 37.42 | 2,717,234 | +0.43(+1.17%) |
Mar 28, 2022 | 37.70 | 37.90 | 35.66 | 36.99 | 5,353,742 | -3.44(-8.51%) |
Mar 25, 2022 | 38.87 | 40.47 | 38.70 | 40.42 | 1,525,414 | +1.49(+3.83%) |
Mar 24, 2022 | 39.13 | 39.62 | 38.69 | 38.94 | 1,438,741 | +0.09(+0.24%) |
Mar 23, 2022 | 39.29 | 39.66 | 38.36 | 38.84 | 1,635,856 | +0.42(+1.10%) |
Mar 22, 2022 | 38.28 | 38.44 | 37.36 | 38.42 | 1,499,030 | -0.05(-0.12%) |
Mar 21, 2022 | 37.07 | 38.48 | 37.01 | 38.47 | 2,218,480 | +2.21(+6.10%) |
Mar 18, 2022 | 36.08 | 36.61 | 35.70 | 36.26 | 3,176,833 | +0.29(+0.81%) |
Mar 17, 2022 | 35.60 | 36.20 | 35.17 | 35.97 | 1,849,973 | +1.56(+4.52%) |
Mar 16, 2022 | 34.21 | 34.91 | 33.77 | 34.41 | 1,904,999 | +0.19(+0.55%) |
Mar 15, 2022 | 33.29 | 34.74 | 32.89 | 34.22 | 2,446,904 | -0.55(-1.59%) |
Mar 14, 2022 | 33.98 | 34.78 | 33.02 | 34.78 | 3,095,234 | +0.27(+0.79%) |
Mar 11, 2022 | 34.08 | 35.25 | 33.87 | 34.50 | 1,496,209 | -0.28(-0.81%) |
Mar 10, 2022 | 34.51 | 35.22 | 34.78 | 1,534,194 | +0.65(+1.89%) | |
Mar 09, 2022 | 32.98 | 34.63 | 32.19 | 34.14 | 2,066,655 | -0.24(-0.71%) |
Mar 08, 2022 | 36.16 | 36.92 | 33.30 | 34.38 | 2,438,794 | -0.73(-2.08%) |
Mar 07, 2022 | 35.47 | 36.25 | 34.25 | 35.11 | 2,971,216 | +0.12(+0.35%) |
Mar 04, 2022 | 33.18 | 35.06 | 33.18 | 34.99 | 2,290,285 | +1.92(+5.81%) |
Mar 03, 2022 | 32.99 | 33.43 | 32.47 | 33.07 | 1,538,570 | -0.50(-1.48%) |
Mar 02, 2022 | 33.73 | 34.22 | 33.30 | 33.57 | 2,000,625 | +0.54(+1.65%) |
Mar 01, 2022 | 33.00 | 33.73 | 32.39 | 33.02 | 2,970,570 | +0.54(+1.67%) |
Feb 28, 2022 | 30.78 | 32.90 | 30.75 | 32.48 | 2,496,648 | +1.41(+4.55%) |
Feb 25, 2022 | 30.95 | 31.09 | 29.98 | 31.07 | 2,317,457 | +0.20(+0.64%) |
Feb 24, 2022 | 31.64 | 31.80 | 29.62 | 30.87 | 2,484,333 | +0.19(+0.61%) |
Feb 23, 2022 | 30.66 | 31.41 | 30.37 | 30.68 | 1,836,231 | +0.48(+1.58%) |
Feb 22, 2022 | 31.85 | 32.04 | 29.80 | 30.20 | 1,919,623 | -0.50(-1.62%) |
Feb 18, 2022 | 30.70 | 0 | -0.07(-0.21%) | |||
Feb 17, 2022 | 30.44 | 31.30 | 30.31 | 30.77 | 1,762,975 | +0.40(+1.33%) |
Feb 16, 2022 | 31.33 | 31.78 | 30.13 | 30.36 | 1,824,203 | -0.44(-1.43%) |
Feb 15, 2022 | 30.16 | 31.08 | 29.71 | 30.80 | 1,883,467 | -0.69(-2.20%) |
Feb 14, 2022 | 32.05 | 32.17 | 31.19 | 31.50 | 2,474,721 | -0.81(-2.49%) |
Feb 11, 2022 | 31.06 | 32.40 | 30.59 | 32.30 | 2,860,588 | +2.55(+8.56%) |
Feb 10, 2022 | 29.39 | 30.91 | 29.32 | 29.75 | 1,601,325 | +0.08(+0.28%) |
Feb 09, 2022 | 29.32 | 29.80 | 29.11 | 29.67 | 1,731,741 | +0.41(+1.40%) |
Feb 08, 2022 | 30.77 | 30.94 | 28.92 | 29.26 | 2,473,763 | -1.91(-6.13%) |
Feb 07, 2022 | 31.50 | 31.79 | 30.71 | 31.17 | 1,756,694 | -0.40(-1.27%) |
Feb 04, 2022 | 31.22 | 32.93 | 31.12 | 31.57 | 2,176,462 | +0.72(+2.33%) |
Feb 03, 2022 | 30.25 | 31.19 | 30.85 | 2,990,129 | +0.23(+0.76%) | |
Feb 02, 2022 | 30.35 | 30.91 | 29.50 | 30.62 | 2,445,160 | -0.04(-0.12%) |