Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.26 | 34.35 | 32.56 | 32.60 | 4,761,854 | -0.96(-2.86%) |
Apr 28, 2022 | 32.90 | 33.83 | 31.88 | 33.56 | 4,543,848 | +1.33(+4.13%) |
Apr 27, 2022 | 32.07 | 33.00 | 31.52 | 32.23 | 4,987,461 | -0.22(-0.68%) |
Apr 26, 2022 | 33.36 | 33.74 | 32.40 | 32.45 | 4,225,147 | -1.46(-4.31%) |
Apr 25, 2022 | 32.85 | 34.12 | 32.71 | 33.91 | 5,286,634 | +0.75(+2.26%) |
Apr 22, 2022 | 34.14 | 34.57 | 32.87 | 33.16 | 3,653,167 | -0.95(-2.79%) |
Apr 21, 2022 | 36.59 | 36.92 | 33.97 | 34.11 | 6,108,199 | -1.59(-4.45%) |
Apr 20, 2022 | 36.50 | 36.79 | 35.61 | 35.70 | 3,284,605 | -0.61(-1.68%) |
Apr 19, 2022 | 34.96 | 36.43 | 34.85 | 36.31 | 3,966,915 | +1.70(+4.91%) |
Apr 18, 2022 | 35.29 | 35.65 | 34.38 | 34.61 | 3,038,961 | -0.93(-2.62%) |
Apr 14, 2022 | 35.06 | 36.10 | 34.77 | 35.54 | 5,632,510 | +0.74(+2.13%) |
Apr 13, 2022 | 33.56 | 34.94 | 33.40 | 34.80 | 4,056,809 | +1.35(+4.04%) |
Apr 12, 2022 | 33.62 | 34.39 | 33.13 | 33.45 | 3,880,504 | +0.13(+0.39%) |
Apr 11, 2022 | 32.93 | 34.03 | 32.35 | 33.32 | 4,052,192 | -0.27(-0.80%) |
Apr 08, 2022 | 34.19 | 34.50 | 33.37 | 33.59 | 4,705,357 | -1.02(-2.95%) |
Apr 07, 2022 | 36.09 | 36.22 | 33.60 | 34.61 | 6,403,307 | -1.47(-4.07%) |
Apr 06, 2022 | 36.38 | 36.51 | 34.89 | 36.08 | 6,661,884 | -1.07(-2.88%) |
Apr 05, 2022 | 38.98 | 39.13 | 37.03 | 37.15 | 4,198,163 | -1.81(-4.65%) |
Apr 04, 2022 | 37.93 | 39.31 | 37.66 | 38.96 | 3,527,581 | +1.44(+3.84%) |
Apr 01, 2022 | 38.40 | 38.90 | 37.24 | 37.52 | 4,260,473 | -0.88(-2.29%) |
Mar 31, 2022 | 38.80 | 38.96 | 37.63 | 38.40 | 4,735,395 | -0.25(-0.65%) |
Mar 30, 2022 | 39.75 | 40.00 | 38.22 | 38.65 | 3,777,006 | -1.51(-3.76%) |
Mar 29, 2022 | 38.04 | 40.46 | 38.04 | 40.16 | 7,118,551 | +2.57(+6.84%) |
Mar 28, 2022 | 37.54 | 37.83 | 36.50 | 37.59 | 4,278,710 | +0.08(+0.21%) |
Mar 25, 2022 | 39.00 | 39.00 | 37.21 | 37.51 | 3,394,170 | -1.47(-3.77%) |
Mar 24, 2022 | 38.43 | 39.02 | 37.12 | 38.98 | 4,885,921 | +0.55(+1.43%) |
Mar 23, 2022 | 37.98 | 38.74 | 37.53 | 38.43 | 5,171,386 | +0.18(+0.47%) |
Mar 22, 2022 | 37.14 | 38.61 | 36.87 | 38.25 | 4,818,520 | +1.40(+3.80%) |
Mar 21, 2022 | 37.91 | 38.00 | 36.22 | 36.85 | 5,594,403 | -1.77(-4.58%) |
Mar 18, 2022 | 37.61 | 38.68 | 37.53 | 38.62 | 5,561,988 | +0.83(+2.20%) |
Mar 17, 2022 | 37.85 | 37.91 | 36.62 | 37.79 | 4,837,134 | -0.07(-0.18%) |
Mar 16, 2022 | 36.76 | 37.90 | 36.21 | 37.86 | 6,779,134 | +2.12(+5.93%) |
Mar 15, 2022 | 35.75 | 36.98 | 34.96 | 35.74 | 6,628,469 | +0.35(+0.99%) |
Mar 14, 2022 | 37.06 | 37.08 | 35.08 | 35.39 | 5,559,828 | -1.86(-4.99%) |
Mar 11, 2022 | 38.07 | 38.39 | 37.18 | 37.25 | 2,798,829 | -0.38(-1.01%) |
Mar 10, 2022 | 36.83 | 37.95 | 36.61 | 37.63 | 3,868,794 | -0.17(-0.45%) |
Mar 09, 2022 | 38.01 | 39.43 | 37.47 | 37.80 | 7,335,903 | +1.26(+3.45%) |
Mar 08, 2022 | 34.40 | 37.74 | 34.13 | 36.54 | 8,063,825 | +2.06(+5.97%) |
Mar 07, 2022 | 36.92 | 38.07 | 34.44 | 34.48 | 8,656,914 | -0.80(-2.27%) |
Mar 04, 2022 | 36.46 | 37.08 | 34.70 | 35.28 | 7,623,201 | -1.70(-4.60%) |
Mar 03, 2022 | 38.94 | 39.40 | 36.57 | 36.98 | 4,309,435 | -1.95(-5.01%) |
Mar 02, 2022 | 38.05 | 39.07 | 37.46 | 38.93 | 4,479,182 | +1.25(+3.32%) |
Mar 01, 2022 | 38.51 | 38.61 | 36.52 | 37.68 | 5,936,782 | -1.26(-3.24%) |
Feb 28, 2022 | 38.15 | 39.43 | 37.92 | 38.94 | 6,899,579 | +0.33(+0.85%) |
Feb 25, 2022 | 39.15 | 38.88 | 37.79 | 38.61 | 6,208,504 | -0.16(-0.41%) |
Feb 24, 2022 | 34.82 | 38.80 | 34.58 | 38.77 | 8,745,391 | +1.34(+3.58%) |
Feb 23, 2022 | 39.24 | 39.59 | 37.29 | 37.43 | 5,044,970 | -1.45(-3.73%) |
Feb 22, 2022 | 40.84 | 41.38 | 37.82 | 38.88 | 9,340,589 | -2.38(-5.77%) |
Feb 18, 2022 | 41.26 | 0 | -1.64(-3.82%) | |||
Feb 17, 2022 | 43.16 | 43.96 | 42.37 | 42.90 | 4,373,407 | -0.92(-2.10%) |
Feb 16, 2022 | 43.01 | 44.50 | 42.81 | 43.82 | 7,192,548 | +0.32(+0.74%) |
Feb 15, 2022 | 41.00 | 43.52 | 40.73 | 43.50 | 6,466,136 | +3.51(+8.78%) |
Feb 14, 2022 | 39.98 | 40.99 | 39.42 | 39.99 | 5,718,409 | +0.00(+0.00%) |
Feb 11, 2022 | 42.15 | 42.55 | 38.94 | 39.99 | 10,544,618 | -2.11(-5.01%) |
Feb 10, 2022 | 43.60 | 45.65 | 41.71 | 42.10 | 24,083,530 | -1.90(-4.32%) |
Feb 09, 2022 | 40.28 | 44.17 | 38.80 | 44.00 | 25,699,090 | +3.29(+8.08%) |
Feb 08, 2022 | 38.73 | 41.40 | 38.30 | 40.71 | 19,921,110 | +1.61(+4.12%) |
Feb 07, 2022 | 37.83 | 40.15 | 37.84 | 39.10 | 7,385,835 | +1.42(+3.77%) |
Feb 04, 2022 | 36.52 | 38.05 | 36.27 | 37.68 | 4,288,965 | +1.32(+3.63%) |
Feb 03, 2022 | 37.67 | 36.23 | 36.36 | 4,773,488 | -2.08(-5.41%) | |
Feb 02, 2022 | 39.58 | 39.59 | 38.04 | 38.44 | 3,969,188 | -0.98(-2.49%) |