Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.92 | 42.19 | 39.50 | 42.02 | 22,069,076 | +2.86(+7.31%) |
Apr 28, 2022 | 40.24 | 41.15 | 38.77 | 39.16 | 19,082,538 | -2.07(-5.03%) |
Apr 27, 2022 | 41.20 | 41.65 | 40.09 | 41.23 | 21,040,854 | -0.22(-0.53%) |
Apr 26, 2022 | 39.65 | 41.45 | 39.62 | 41.45 | 19,906,838 | +2.26(+5.78%) |
Apr 25, 2022 | 40.09 | 40.97 | 39.14 | 39.19 | 23,487,192 | -0.46(-1.17%) |
Apr 22, 2022 | 37.78 | 39.74 | 37.71 | 39.65 | 19,637,454 | +2.07(+5.52%) |
Apr 21, 2022 | 35.83 | 37.72 | 35.62 | 37.58 | 14,071,128 | +1.08(+2.96%) |
Apr 20, 2022 | 36.12 | 36.68 | 36.01 | 36.50 | 12,392,744 | +0.09(+0.26%) |
Apr 19, 2022 | 37.66 | 37.68 | 36.29 | 36.40 | 8,074,398 | -1.22(-3.25%) |
Apr 18, 2022 | 37.83 | 38.04 | 37.33 | 37.62 | 10,748,681 | -0.04(-0.10%) |
Apr 14, 2022 | 36.73 | 37.69 | 36.52 | 37.66 | 9,611,099 | +0.93(+2.53%) |
Apr 13, 2022 | 37.68 | 37.69 | 36.63 | 36.73 | 10,540,127 | -0.89(-2.37%) |
Apr 12, 2022 | 36.79 | 37.89 | 36.34 | 37.62 | 12,532,462 | +0.27(+0.74%) |
Apr 11, 2022 | 36.67 | 37.42 | 36.52 | 37.35 | 12,415,309 | +1.24(+3.44%) |
Apr 08, 2022 | 36.04 | 36.35 | 35.61 | 36.11 | 8,222,483 | +0.22(+0.61%) |
Apr 07, 2022 | 36.42 | 36.76 | 35.60 | 35.89 | 11,335,358 | -0.36(-0.99%) |
Apr 06, 2022 | 36.22 | 36.75 | 35.89 | 36.25 | 13,242,827 | +0.68(+1.92%) |
Apr 05, 2022 | 34.93 | 35.75 | 34.53 | 35.57 | 9,796,488 | +0.89(+2.57%) |
Apr 04, 2022 | 35.27 | 35.39 | 34.68 | 34.68 | 7,180,737 | -0.61(-1.72%) |
Apr 01, 2022 | 35.23 | 35.88 | 35.21 | 35.28 | 9,273,058 | -0.21(-0.59%) |
Mar 31, 2022 | 34.54 | 35.50 | 34.42 | 35.49 | 9,253,246 | +1.09(+3.17%) |
Mar 30, 2022 | 34.19 | 34.76 | 34.06 | 34.40 | 8,092,298 | +0.40(+1.17%) |
Mar 29, 2022 | 34.24 | 34.68 | 33.93 | 34.01 | 9,866,215 | -0.88(-2.53%) |
Mar 28, 2022 | 35.47 | 35.78 | 34.87 | 34.89 | 8,491,537 | -0.48(-1.37%) |
Mar 25, 2022 | 35.64 | 36.05 | 35.33 | 35.37 | 9,762,910 | -0.38(-1.06%) |
Mar 24, 2022 | 36.47 | 36.68 | 35.73 | 35.75 | 8,387,718 | -1.06(-2.88%) |
Mar 23, 2022 | 36.35 | 36.83 | 36.08 | 36.81 | 9,208,785 | +0.90(+2.51%) |
Mar 22, 2022 | 36.52 | 36.52 | 35.75 | 35.91 | 8,505,692 | -0.84(-2.29%) |
Mar 21, 2022 | 36.81 | 37.38 | 36.43 | 36.75 | 10,633,886 | +0.00(+0.00%) |
Mar 18, 2022 | 37.86 | 37.99 | 36.70 | 36.75 | 11,597,487 | -0.85(-2.27%) |
Mar 17, 2022 | 38.90 | 38.98 | 37.58 | 37.60 | 12,122,157 | -0.92(-2.39%) |
Mar 16, 2022 | 39.61 | 40.60 | 38.52 | 38.52 | 16,319,984 | -1.82(-4.51%) |
Mar 15, 2022 | 41.64 | 41.90 | 40.20 | 40.34 | 11,757,041 | -1.85(-4.38%) |
Mar 14, 2022 | 41.43 | 42.43 | 40.70 | 42.19 | 12,839,916 | +0.62(+1.48%) |
Mar 11, 2022 | 40.02 | 41.68 | 39.93 | 41.57 | 13,160,056 | +1.03(+2.55%) |
Mar 10, 2022 | 41.14 | 41.51 | 40.38 | 40.54 | 13,078,186 | +0.39(+0.97%) |
Mar 09, 2022 | 40.65 | 41.12 | 39.75 | 40.15 | 20,020,808 | -2.29(-5.40%) |
Mar 08, 2022 | 41.77 | 42.67 | 40.29 | 42.44 | 23,180,716 | +0.61(+1.45%) |
Mar 07, 2022 | 39.60 | 41.84 | 39.56 | 41.84 | 22,792,032 | +2.36(+5.97%) |
Mar 04, 2022 | 39.61 | 40.27 | 39.29 | 39.48 | 20,240,760 | +0.61(+1.56%) |
Mar 03, 2022 | 38.03 | 39.20 | 37.93 | 38.87 | 20,642,470 | +0.38(+0.98%) |
Mar 02, 2022 | 39.51 | 39.66 | 38.17 | 38.49 | 15,704,699 | -1.44(-3.61%) |
Mar 01, 2022 | 39.03 | 40.45 | 38.68 | 39.93 | 18,173,508 | +1.16(+2.98%) |
Feb 28, 2022 | 39.60 | 39.82 | 38.50 | 38.78 | 20,753,624 | +0.21(+0.54%) |
Feb 25, 2022 | 40.13 | 39.94 | 38.57 | 38.57 | 18,368,448 | -1.78(-4.41%) |
Feb 24, 2022 | 43.80 | 43.86 | 40.29 | 40.35 | 27,807,770 | -1.27(-3.05%) |
Feb 23, 2022 | 39.62 | 41.73 | 39.51 | 41.62 | 22,223,040 | +1.43(+3.56%) |
Feb 22, 2022 | 39.80 | 40.86 | 39.12 | 40.19 | 33,007,294 | +0.82(+2.09%) |
Feb 18, 2022 | 39.37 | 0 | +0.52(+1.34%) | |||
Feb 17, 2022 | 37.82 | 38.95 | 37.72 | 38.85 | 15,284,594 | +1.63(+4.38%) |
Feb 16, 2022 | 37.69 | 38.03 | 37.01 | 37.22 | 14,227,716 | -0.11(-0.30%) |
Feb 15, 2022 | 37.74 | 37.84 | 37.31 | 37.33 | 12,316,890 | -1.23(-3.19%) |
Feb 14, 2022 | 38.41 | 39.22 | 38.13 | 38.56 | 30,279,820 | +0.23(+0.59%) |
Feb 11, 2022 | 36.88 | 38.57 | 36.50 | 38.33 | 25,336,816 | +1.47(+3.98%) |
Feb 10, 2022 | 36.57 | 37.21 | 35.57 | 36.87 | 21,077,054 | +1.28(+3.59%) |
Feb 09, 2022 | 35.97 | 36.01 | 35.56 | 35.59 | 11,257,456 | -1.11(-3.02%) |
Feb 08, 2022 | 37.37 | 37.62 | 36.52 | 36.70 | 11,689,261 | -0.59(-1.58%) |
Feb 07, 2022 | 36.93 | 37.52 | 36.68 | 37.28 | 11,537,651 | +0.24(+0.64%) |
Feb 04, 2022 | 37.46 | 37.87 | 36.37 | 37.05 | 19,320,564 | -0.35(-0.94%) |
Feb 03, 2022 | 36.75 | 37.56 | 36.43 | 37.40 | 22,962,392 | +1.66(+4.64%) |
Feb 02, 2022 | 36.04 | 36.43 | 35.62 | 35.74 | 13,442,890 | -0.71(-1.95%) |