Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.44 | 37.49 | 37.22 | 37.23 | 1,993,252 | -0.32(-0.86%) |
Apr 28, 2022 | 37.46 | 37.61 | 37.36 | 37.55 | 2,156,688 | +0.17(+0.47%) |
Apr 27, 2022 | 37.52 | 37.60 | 37.37 | 37.38 | 2,094,932 | -0.12(-0.33%) |
Apr 26, 2022 | 37.69 | 37.69 | 37.50 | 37.50 | 1,199,444 | -0.20(-0.53%) |
Apr 25, 2022 | 37.50 | 37.73 | 37.48 | 37.70 | 1,666,267 | +0.22(+0.58%) |
Apr 22, 2022 | 37.60 | 37.60 | 37.44 | 37.48 | 1,866,654 | -0.14(-0.37%) |
Apr 21, 2022 | 37.86 | 37.87 | 37.59 | 37.62 | 1,811,770 | -0.14(-0.37%) |
Apr 20, 2022 | 37.76 | 37.83 | 37.72 | 37.76 | 1,213,688 | +0.04(+0.12%) |
Apr 19, 2022 | 37.68 | 37.75 | 37.62 | 37.72 | 1,523,909 | +0.03(+0.07%) |
Apr 18, 2022 | 37.71 | 37.77 | 37.66 | 37.69 | 1,206,768 | -0.06(-0.16%) |
Apr 14, 2022 | 37.94 | 37.95 | 37.65 | 37.75 | 1,598,355 | -0.16(-0.41%) |
Apr 13, 2022 | 37.79 | 37.93 | 37.78 | 37.91 | 965,196 | +0.19(+0.51%) |
Apr 12, 2022 | 37.71 | 37.85 | 37.65 | 37.72 | 2,255,151 | +0.17(+0.46%) |
Apr 11, 2022 | 37.63 | 37.64 | 37.49 | 37.54 | 3,652,732 | -0.16(-0.42%) |
Apr 08, 2022 | 37.77 | 37.85 | 37.67 | 37.70 | 1,519,680 | -0.10(-0.28%) |
Apr 07, 2022 | 37.92 | 37.93 | 37.80 | 37.80 | 2,285,622 | -0.06(-0.16%) |
Apr 06, 2022 | 37.92 | 38.04 | 37.80 | 37.86 | 3,785,321 | -0.18(-0.48%) |
Apr 05, 2022 | 38.34 | 38.34 | 38.03 | 38.05 | 4,291,571 | -0.32(-0.84%) |
Apr 04, 2022 | 38.20 | 38.37 | 38.20 | 38.37 | 1,661,489 | +0.19(+0.50%) |
Apr 01, 2022 | 38.17 | 38.21 | 38.08 | 38.18 | 1,529,246 | +0.01(+0.03%) |
Mar 31, 2022 | 38.31 | 38.31 | 38.17 | 38.17 | 2,192,584 | -0.11(-0.29%) |
Mar 30, 2022 | 38.28 | 38.36 | 38.23 | 38.28 | 7,458,830 | -0.06(-0.16%) |
Mar 29, 2022 | 38.13 | 38.35 | 38.13 | 38.34 | 3,573,583 | +0.30(+0.80%) |
Mar 28, 2022 | 37.85 | 38.04 | 37.85 | 38.04 | 1,639,182 | +0.12(+0.32%) |
Mar 25, 2022 | 38.06 | 38.06 | 37.88 | 37.91 | 2,491,499 | -0.15(-0.39%) |
Mar 24, 2022 | 37.99 | 38.07 | 37.92 | 38.06 | 3,769,172 | +0.09(+0.23%) |
Mar 23, 2022 | 38.02 | 38.06 | 37.92 | 37.97 | 9,258,227 | -0.05(-0.14%) |
Mar 22, 2022 | 37.88 | 38.06 | 37.85 | 38.03 | 2,453,810 | +0.14(+0.37%) |
Mar 21, 2022 | 38.12 | 38.13 | 37.78 | 37.89 | 1,239,465 | -0.24(-0.64%) |
Mar 18, 2022 | 38.01 | 38.14 | 37.95 | 38.13 | 1,047,238 | +0.09(+0.23%) |
Mar 17, 2022 | 37.89 | 38.05 | 37.89 | 38.04 | 1,257,979 | +0.18(+0.48%) |
Mar 16, 2022 | 37.63 | 37.87 | 37.49 | 37.86 | 1,730,261 | +0.35(+0.93%) |
Mar 15, 2022 | 37.38 | 37.57 | 37.37 | 37.51 | 980,512 | +0.17(+0.47%) |
Mar 14, 2022 | 37.63 | 37.63 | 37.29 | 37.34 | 1,732,385 | -0.26(-0.69%) |
Mar 11, 2022 | 37.83 | 37.84 | 37.59 | 37.60 | 1,034,200 | -0.20(-0.53%) |
Mar 10, 2022 | 37.83 | 37.74 | 37.80 | 2,205,945 | -0.16(-0.43%) | |
Mar 09, 2022 | 37.85 | 38.01 | 37.82 | 37.97 | 2,351,645 | +0.23(+0.62%) |
Mar 08, 2022 | 37.81 | 37.91 | 37.71 | 37.73 | 2,702,996 | -0.05(-0.14%) |
Mar 07, 2022 | 38.00 | 38.02 | 37.77 | 37.78 | 1,644,199 | -0.29(-0.75%) |
Mar 04, 2022 | 38.20 | 38.21 | 38.05 | 38.07 | 1,609,641 | -0.18(-0.48%) |
Mar 03, 2022 | 38.35 | 38.37 | 38.23 | 38.25 | 1,067,574 | -0.06(-0.16%) |
Mar 02, 2022 | 38.24 | 38.34 | 38.20 | 38.31 | 1,837,330 | +0.10(+0.25%) |
Mar 01, 2022 | 38.34 | 38.41 | 38.17 | 38.22 | 2,796,703 | -0.11(-0.30%) |
Feb 28, 2022 | 38.22 | 38.40 | 38.21 | 38.33 | 2,172,183 | +0.01(+0.02%) |
Feb 25, 2022 | 38.21 | 38.33 | 38.27 | 38.32 | 1,723,318 | +0.16(+0.43%) |
Feb 24, 2022 | 37.77 | 38.18 | 37.73 | 38.16 | 2,409,677 | +0.11(+0.30%) |
Feb 23, 2022 | 38.12 | 38.16 | 38.03 | 38.05 | 2,306,485 | -0.03(-0.07%) |
Feb 22, 2022 | 38.12 | 38.19 | 38.04 | 38.07 | 1,145,841 | -0.08(-0.20%) |
Feb 18, 2022 | 38.15 | 0 | +0.07(+0.18%) | |||
Feb 17, 2022 | 38.14 | 38.18 | 38.07 | 38.08 | 3,695,581 | -0.14(-0.36%) |
Feb 16, 2022 | 38.05 | 38.24 | 38.03 | 38.22 | 1,472,227 | +0.13(+0.34%) |
Feb 15, 2022 | 38.08 | 38.08 | 38.05 | 38.09 | 1,497,547 | +0.04(+0.11%) |
Feb 14, 2022 | 38.04 | 38.08 | 37.92 | 38.05 | 2,089,292 | +0.02(+0.05%) |
Feb 11, 2022 | 38.20 | 38.21 | 37.99 | 38.03 | 5,622,732 | -0.10(-0.25%) |
Feb 10, 2022 | 38.31 | 38.39 | 38.12 | 38.12 | 4,899,513 | -0.32(-0.83%) |
Feb 09, 2022 | 38.40 | 38.47 | 38.39 | 38.44 | 1,191,623 | +0.15(+0.38%) |
Feb 08, 2022 | 38.35 | 38.38 | 38.29 | 38.30 | 1,030,905 | -0.03(-0.09%) |
Feb 07, 2022 | 38.26 | 38.38 | 38.23 | 38.33 | 1,010,546 | +0.02(+0.05%) |
Feb 04, 2022 | 38.32 | 38.36 | 38.18 | 38.31 | 2,053,287 | -0.08(-0.20%) |
Feb 03, 2022 | 38.55 | 38.39 | 38.39 | 1,543,543 | -0.22(-0.56%) | |
Feb 02, 2022 | 38.64 | 38.66 | 38.54 | 38.61 | 1,019,352 | +0.01(+0.02%) |