Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.62 | 36.60 | 34.96 | 35.03 | 1,861,570 | -0.59(-1.65%) |
Apr 28, 2022 | 34.60 | 36.03 | 33.84 | 35.62 | 1,838,098 | +0.71(+2.04%) |
Apr 27, 2022 | 34.34 | 36.14 | 33.64 | 34.91 | 3,591,868 | -0.16(-0.47%) |
Apr 26, 2022 | 36.05 | 36.57 | 34.88 | 35.07 | 2,931,752 | -1.75(-4.75%) |
Apr 25, 2022 | 36.14 | 36.86 | 34.88 | 36.82 | 2,344,096 | +0.43(+1.19%) |
Apr 22, 2022 | 37.37 | 37.61 | 36.16 | 36.39 | 1,886,179 | -1.27(-3.37%) |
Apr 21, 2022 | 40.16 | 40.61 | 37.58 | 37.66 | 1,692,002 | -1.98(-5.00%) |
Apr 20, 2022 | 39.21 | 40.16 | 39.11 | 39.64 | 2,184,369 | +0.52(+1.33%) |
Apr 19, 2022 | 37.25 | 39.25 | 37.25 | 39.12 | 2,056,282 | +2.18(+5.91%) |
Apr 18, 2022 | 36.64 | 37.11 | 36.42 | 36.93 | 1,003,902 | +0.22(+0.60%) |
Apr 14, 2022 | 36.57 | 37.20 | 36.49 | 36.71 | 1,077,666 | +0.00(+0.00%) |
Apr 13, 2022 | 36.07 | 36.93 | 36.07 | 36.71 | 902,557 | +0.43(+1.19%) |
Apr 12, 2022 | 36.93 | 37.59 | 35.97 | 36.28 | 1,086,466 | -0.45(-1.23%) |
Apr 11, 2022 | 36.30 | 37.62 | 36.17 | 36.73 | 1,496,241 | +0.31(+0.84%) |
Apr 08, 2022 | 35.37 | 36.99 | 35.37 | 36.43 | 1,642,429 | +0.87(+2.46%) |
Apr 07, 2022 | 34.80 | 35.85 | 34.38 | 35.55 | 2,062,012 | +0.53(+1.51%) |
Apr 06, 2022 | 34.94 | 35.37 | 34.55 | 35.02 | 2,158,924 | -0.37(-1.03%) |
Apr 05, 2022 | 36.68 | 37.22 | 35.33 | 35.39 | 2,738,610 | -1.90(-5.10%) |
Apr 04, 2022 | 37.18 | 37.41 | 36.58 | 37.29 | 1,173,233 | +0.04(+0.10%) |
Apr 01, 2022 | 38.06 | 38.30 | 36.88 | 37.25 | 1,331,371 | -0.62(-1.62%) |
Mar 31, 2022 | 38.13 | 38.65 | 37.83 | 37.87 | 1,295,329 | -0.54(-1.40%) |
Mar 30, 2022 | 38.44 | 38.87 | 38.29 | 38.40 | 1,198,465 | -0.33(-0.84%) |
Mar 29, 2022 | 38.13 | 38.94 | 38.06 | 38.73 | 1,630,984 | +1.14(+3.04%) |
Mar 28, 2022 | 37.01 | 37.61 | 36.79 | 37.59 | 1,040,167 | +0.48(+1.30%) |
Mar 25, 2022 | 36.64 | 37.13 | 36.25 | 37.11 | 1,324,391 | +0.44(+1.21%) |
Mar 24, 2022 | 36.52 | 36.79 | 35.93 | 36.67 | 1,788,760 | +0.36(+0.98%) |
Mar 23, 2022 | 37.98 | 38.05 | 36.31 | 36.31 | 2,231,871 | -2.04(-5.31%) |
Mar 22, 2022 | 38.34 | 38.90 | 38.11 | 38.35 | 1,615,782 | +0.44(+1.17%) |
Mar 21, 2022 | 38.98 | 39.28 | 37.65 | 37.91 | 2,893,808 | -0.87(-2.26%) |
Mar 18, 2022 | 37.56 | 39.14 | 37.09 | 38.78 | 2,562,759 | +1.20(+3.20%) |
Mar 17, 2022 | 37.44 | 38.18 | 37.21 | 37.58 | 1,865,143 | -0.33(-0.86%) |
Mar 16, 2022 | 37.22 | 38.75 | 36.89 | 37.91 | 2,081,825 | +1.35(+3.68%) |
Mar 15, 2022 | 36.48 | 37.07 | 36.18 | 36.56 | 1,194,207 | +0.12(+0.32%) |
Mar 14, 2022 | 37.41 | 38.37 | 36.06 | 36.44 | 2,226,975 | -0.57(-1.53%) |
Mar 11, 2022 | 37.72 | 38.02 | 36.90 | 37.01 | 1,830,807 | -0.28(-0.75%) |
Mar 10, 2022 | 36.71 | 37.43 | 36.53 | 37.29 | 1,872,272 | -0.27(-0.72%) |
Mar 09, 2022 | 36.82 | 37.95 | 36.45 | 37.56 | 1,791,199 | +1.77(+4.94%) |
Mar 08, 2022 | 35.16 | 36.97 | 35.02 | 35.79 | 2,645,794 | +0.61(+1.72%) |
Mar 07, 2022 | 36.91 | 37.30 | 34.70 | 35.19 | 3,531,919 | -2.25(-6.01%) |
Mar 04, 2022 | 38.99 | 38.99 | 36.70 | 37.43 | 2,906,804 | -2.35(-5.90%) |
Mar 03, 2022 | 39.64 | 40.21 | 39.21 | 39.78 | 1,374,672 | +0.07(+0.17%) |
Mar 02, 2022 | 38.48 | 39.98 | 38.44 | 39.71 | 1,842,862 | +1.25(+3.25%) |
Mar 01, 2022 | 39.54 | 39.83 | 38.25 | 38.46 | 1,736,011 | -1.23(-3.10%) |
Feb 28, 2022 | 39.11 | 39.70 | 38.71 | 39.69 | 1,881,763 | +0.44(+1.13%) |
Feb 25, 2022 | 38.32 | 39.37 | 38.66 | 39.25 | 1,674,599 | +0.83(+2.17%) |
Feb 24, 2022 | 37.23 | 38.51 | 37.08 | 38.42 | 1,675,364 | -0.43(-1.11%) |
Feb 23, 2022 | 39.55 | 39.99 | 38.80 | 38.85 | 1,989,332 | -0.10(-0.25%) |
Feb 22, 2022 | 39.61 | 40.53 | 38.66 | 38.94 | 2,373,942 | -1.27(-3.17%) |
Feb 18, 2022 | 40.22 | 0 | +0.18(+0.45%) | |||
Feb 17, 2022 | 40.11 | 40.67 | 39.93 | 40.03 | 1,357,535 | -0.45(-1.11%) |
Feb 16, 2022 | 39.95 | 40.77 | 39.88 | 40.48 | 1,730,904 | +0.23(+0.57%) |
Feb 15, 2022 | 39.45 | 40.85 | 39.45 | 40.25 | 1,728,500 | +1.04(+2.66%) |
Feb 14, 2022 | 40.03 | 40.43 | 39.00 | 39.21 | 2,037,970 | -0.73(-1.82%) |
Feb 11, 2022 | 40.82 | 40.91 | 39.46 | 39.94 | 2,350,046 | -0.82(-2.02%) |
Feb 10, 2022 | 40.91 | 42.56 | 40.66 | 40.76 | 3,368,415 | -0.72(-1.73%) |
Feb 09, 2022 | 40.29 | 41.95 | 40.00 | 41.48 | 4,263,354 | +1.53(+3.83%) |
Feb 08, 2022 | 38.27 | 39.99 | 36.87 | 39.95 | 10,016,977 | +5.37(+15.53%) |
Feb 07, 2022 | 34.48 | 35.36 | 33.98 | 34.58 | 3,115,030 | +0.35(+1.03%) |
Feb 04, 2022 | 33.75 | 34.57 | 33.44 | 34.22 | 3,124,144 | +0.14(+0.42%) |
Feb 03, 2022 | 34.27 | 33.90 | 34.08 | 3,721,784 | -0.74(-2.12%) | |
Feb 02, 2022 | 34.90 | 35.33 | 34.09 | 34.82 | 1,693,591 | +0.43(+1.25%) |