Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.26 | 38.47 | 37.12 | 37.26 | 8,471,345 | -1.29(-3.35%) |
Apr 28, 2022 | 38.84 | 39.29 | 37.33 | 38.55 | 5,416,235 | -0.48(-1.22%) |
Apr 27, 2022 | 39.20 | 39.74 | 39.00 | 39.03 | 3,840,105 | -0.28(-0.71%) |
Apr 26, 2022 | 39.92 | 40.22 | 39.27 | 39.31 | 2,784,360 | -0.75(-1.87%) |
Apr 25, 2022 | 40.30 | 40.47 | 39.51 | 40.06 | 4,112,130 | -0.25(-0.63%) |
Apr 22, 2022 | 40.81 | 40.96 | 40.27 | 40.31 | 3,565,367 | -0.64(-1.55%) |
Apr 21, 2022 | 41.36 | 41.51 | 40.89 | 40.95 | 4,007,470 | -0.14(-0.34%) |
Apr 20, 2022 | 40.58 | 41.32 | 40.58 | 41.09 | 5,860,946 | +0.81(+2.02%) |
Apr 19, 2022 | 39.30 | 40.33 | 39.26 | 40.27 | 3,618,819 | +1.26(+3.24%) |
Apr 18, 2022 | 39.24 | 39.48 | 38.81 | 39.01 | 3,223,402 | -0.24(-0.62%) |
Apr 14, 2022 | 39.30 | 39.45 | 38.92 | 39.25 | 3,404,573 | +0.11(+0.29%) |
Apr 13, 2022 | 38.58 | 39.18 | 38.58 | 39.14 | 3,572,140 | +0.38(+0.99%) |
Apr 12, 2022 | 38.48 | 39.00 | 38.10 | 38.76 | 5,543,388 | +0.35(+0.90%) |
Apr 11, 2022 | 38.55 | 38.73 | 38.24 | 38.41 | 4,844,345 | -0.20(-0.51%) |
Apr 08, 2022 | 38.23 | 38.79 | 38.01 | 38.61 | 8,265,839 | +0.47(+1.23%) |
Apr 07, 2022 | 37.94 | 38.35 | 37.49 | 38.14 | 5,002,737 | -0.11(-0.29%) |
Apr 06, 2022 | 37.59 | 38.32 | 37.35 | 38.25 | 5,074,639 | +0.61(+1.62%) |
Apr 05, 2022 | 37.62 | 38.27 | 37.45 | 37.64 | 5,079,798 | -0.12(-0.32%) |
Apr 04, 2022 | 38.38 | 38.45 | 37.50 | 37.77 | 2,473,399 | -0.64(-1.66%) |
Apr 01, 2022 | 37.58 | 38.45 | 37.58 | 38.40 | 3,243,687 | +0.80(+2.14%) |
Mar 31, 2022 | 38.50 | 38.59 | 37.59 | 37.60 | 5,130,405 | -0.68(-1.78%) |
Mar 30, 2022 | 38.55 | 38.59 | 38.06 | 38.28 | 4,101,159 | -0.53(-1.37%) |
Mar 29, 2022 | 38.16 | 38.90 | 38.01 | 38.81 | 8,136,650 | +0.95(+2.50%) |
Mar 28, 2022 | 38.00 | 38.30 | 37.62 | 37.87 | 4,530,800 | +0.00(+0.00%) |
Mar 25, 2022 | 37.51 | 37.89 | 37.21 | 37.87 | 3,139,817 | +0.36(+0.95%) |
Mar 24, 2022 | 37.14 | 37.57 | 37.03 | 37.51 | 3,799,243 | +0.40(+1.08%) |
Mar 23, 2022 | 37.68 | 37.80 | 37.02 | 37.11 | 3,016,680 | -0.68(-1.81%) |
Mar 22, 2022 | 38.12 | 38.29 | 37.71 | 37.79 | 2,887,231 | -0.16(-0.42%) |
Mar 21, 2022 | 38.13 | 38.47 | 37.70 | 37.95 | 4,946,298 | -0.12(-0.32%) |
Mar 18, 2022 | 37.93 | 38.23 | 37.20 | 38.08 | 6,829,291 | -0.01(-0.02%) |
Mar 17, 2022 | 37.02 | 38.12 | 37.02 | 38.08 | 3,473,321 | +0.84(+2.26%) |
Mar 16, 2022 | 37.32 | 37.77 | 36.50 | 37.24 | 5,045,991 | +0.28(+0.76%) |
Mar 15, 2022 | 37.06 | 37.20 | 36.69 | 36.96 | 2,969,010 | +0.37(+1.02%) |
Mar 14, 2022 | 37.12 | 37.45 | 36.40 | 36.59 | 4,894,673 | -0.33(-0.89%) |
Mar 11, 2022 | 37.10 | 37.60 | 36.78 | 36.91 | 5,707,229 | +0.04(+0.10%) |
Mar 10, 2022 | 36.52 | 36.94 | 36.37 | 36.88 | 2,988,689 | +0.04(+0.10%) |
Mar 09, 2022 | 36.84 | 37.49 | 36.49 | 36.84 | 5,113,586 | +0.70(+1.94%) |
Mar 08, 2022 | 35.72 | 36.62 | 35.55 | 36.14 | 10,833,179 | +0.34(+0.94%) |
Mar 07, 2022 | 36.75 | 36.81 | 35.75 | 35.80 | 6,773,366 | -0.88(-2.40%) |
Mar 04, 2022 | 35.84 | 36.74 | 34.81 | 36.68 | 5,785,019 | +0.51(+1.42%) |
Mar 03, 2022 | 36.52 | 36.75 | 36.04 | 36.17 | 9,033,020 | -0.23(-0.64%) |
Mar 02, 2022 | 35.25 | 36.66 | 35.25 | 36.40 | 6,824,909 | +1.36(+3.87%) |
Mar 01, 2022 | 35.26 | 35.51 | 34.69 | 35.04 | 6,620,627 | -0.33(-0.93%) |
Feb 28, 2022 | 35.96 | 36.18 | 35.11 | 35.37 | 7,690,580 | -1.16(-3.18%) |
Feb 25, 2022 | 35.08 | 36.57 | 35.46 | 36.53 | 7,564,435 | +1.67(+4.78%) |
Feb 24, 2022 | 34.45 | 35.20 | 33.83 | 34.87 | 16,736,648 | -0.15(-0.43%) |
Feb 23, 2022 | 36.42 | 36.79 | 35.00 | 35.02 | 8,266,424 | -1.29(-3.56%) |
Feb 22, 2022 | 35.58 | 36.66 | 36.31 | 7,252,955 | +0.17(+0.47%) | |
Feb 18, 2022 | 36.14 | 0 | -0.62(-1.68%) | |||
Feb 17, 2022 | 37.82 | 37.90 | 36.54 | 36.76 | 7,101,334 | -1.09(-2.89%) |
Feb 16, 2022 | 37.82 | 38.22 | 37.47 | 37.85 | 6,232,703 | -0.84(-2.18%) |
Feb 15, 2022 | 39.06 | 39.30 | 38.48 | 38.69 | 3,774,109 | -0.05(-0.12%) |
Feb 14, 2022 | 39.15 | 39.35 | 38.44 | 38.74 | 3,919,259 | -0.40(-1.03%) |
Feb 11, 2022 | 39.45 | 39.72 | 38.69 | 39.14 | 4,805,119 | -0.16(-0.40%) |
Feb 10, 2022 | 39.34 | 39.98 | 39.13 | 39.30 | 4,579,299 | -0.56(-1.40%) |
Feb 09, 2022 | 39.38 | 39.86 | 39.38 | 39.86 | 5,001,473 | +0.96(+2.46%) |
Feb 08, 2022 | 38.73 | 39.32 | 38.63 | 38.90 | 5,361,865 | +0.11(+0.29%) |
Feb 07, 2022 | 39.52 | 39.67 | 38.75 | 38.79 | 4,853,434 | -0.71(-1.79%) |
Feb 04, 2022 | 39.30 | 40.01 | 39.02 | 39.50 | 5,105,521 | +0.03(+0.07%) |
Feb 03, 2022 | 39.25 | 39.76 | 39.47 | 3,541,310 | -0.19(-0.47%) | |
Feb 02, 2022 | 39.19 | 39.85 | 38.93 | 39.65 | 3,598,021 | +0.73(+1.87%) |