Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.74 | 33.05 | 31.54 | 31.64 | 1,267,897 | -1.18(-3.60%) |
Apr 28, 2022 | 32.54 | 32.93 | 31.85 | 32.82 | 858,073 | +0.67(+2.09%) |
Apr 27, 2022 | 32.31 | 32.71 | 31.93 | 32.15 | 1,181,471 | -0.16(-0.51%) |
Apr 26, 2022 | 32.74 | 33.26 | 32.08 | 32.31 | 1,468,175 | -1.01(-3.03%) |
Apr 25, 2022 | 32.90 | 33.65 | 32.09 | 33.32 | 2,198,598 | +0.13(+0.41%) |
Apr 22, 2022 | 33.89 | 34.50 | 33.16 | 33.19 | 1,488,738 | -0.76(-2.24%) |
Apr 21, 2022 | 36.80 | 37.14 | 33.94 | 33.95 | 2,261,730 | -2.70(-7.38%) |
Apr 20, 2022 | 37.63 | 37.68 | 36.08 | 36.65 | 2,718,005 | -2.01(-5.20%) |
Apr 19, 2022 | 37.04 | 38.75 | 36.80 | 38.66 | 2,066,170 | +2.10(+5.74%) |
Apr 18, 2022 | 35.79 | 36.67 | 35.79 | 36.56 | 1,392,617 | +0.65(+1.82%) |
Apr 14, 2022 | 37.20 | 37.32 | 35.87 | 35.91 | 1,227,028 | -1.28(-3.44%) |
Apr 13, 2022 | 36.25 | 37.27 | 36.07 | 37.19 | 1,856,326 | +0.61(+1.66%) |
Apr 12, 2022 | 37.28 | 37.86 | 36.33 | 36.58 | 1,236,125 | -0.60(-1.60%) |
Apr 11, 2022 | 37.07 | 38.08 | 36.96 | 37.18 | 1,181,204 | +0.10(+0.26%) |
Apr 08, 2022 | 37.41 | 37.71 | 36.74 | 37.08 | 1,017,002 | -0.16(-0.44%) |
Apr 07, 2022 | 38.25 | 38.25 | 36.67 | 37.24 | 1,298,377 | -0.83(-2.17%) |
Apr 06, 2022 | 39.06 | 39.14 | 37.61 | 38.07 | 1,815,357 | -1.26(-3.20%) |
Apr 05, 2022 | 39.92 | 40.42 | 39.16 | 39.33 | 1,298,136 | -0.75(-1.87%) |
Apr 04, 2022 | 40.66 | 41.09 | 39.95 | 40.08 | 791,629 | -0.87(-2.11%) |
Apr 01, 2022 | 42.23 | 43.11 | 40.70 | 40.95 | 1,220,963 | -0.54(-1.30%) |
Mar 31, 2022 | 42.49 | 43.19 | 41.44 | 41.49 | 1,166,447 | -1.30(-3.04%) |
Mar 30, 2022 | 44.59 | 44.73 | 42.30 | 42.79 | 1,805,853 | -1.54(-3.47%) |
Mar 29, 2022 | 44.31 | 44.67 | 43.67 | 44.32 | 750,027 | +0.92(+2.13%) |
Mar 28, 2022 | 43.77 | 43.77 | 42.60 | 43.40 | 712,714 | -0.34(-0.77%) |
Mar 25, 2022 | 42.88 | 43.77 | 42.66 | 43.74 | 871,640 | +0.93(+2.18%) |
Mar 24, 2022 | 42.80 | 43.22 | 42.42 | 42.80 | 905,882 | +0.33(+0.77%) |
Mar 23, 2022 | 44.47 | 44.47 | 42.44 | 42.48 | 858,648 | -2.20(-4.93%) |
Mar 22, 2022 | 43.83 | 44.98 | 43.68 | 44.68 | 1,269,268 | +1.50(+3.48%) |
Mar 21, 2022 | 43.51 | 44.05 | 42.64 | 43.18 | 622,017 | +0.04(+0.09%) |
Mar 18, 2022 | 43.00 | 43.46 | 42.16 | 43.14 | 2,216,957 | -0.21(-0.49%) |
Mar 17, 2022 | 43.46 | 43.54 | 42.81 | 43.35 | 581,092 | -0.79(-1.79%) |
Mar 16, 2022 | 43.10 | 45.06 | 42.98 | 44.14 | 1,698,245 | +1.82(+4.30%) |
Mar 15, 2022 | 42.87 | 43.49 | 41.51 | 42.32 | 1,106,064 | -0.42(-0.99%) |
Mar 14, 2022 | 42.84 | 44.06 | 42.31 | 42.75 | 1,868,806 | +0.58(+1.37%) |
Mar 11, 2022 | 42.57 | 43.34 | 41.89 | 42.17 | 1,243,592 | -0.02(-0.05%) |
Mar 10, 2022 | 41.27 | 42.36 | 40.87 | 42.19 | 825,301 | +0.36(+0.85%) |
Mar 09, 2022 | 41.50 | 42.26 | 41.15 | 41.83 | 670,978 | +1.93(+4.85%) |
Mar 08, 2022 | 39.72 | 41.47 | 38.76 | 39.90 | 1,612,486 | +0.85(+2.17%) |
Mar 07, 2022 | 41.66 | 42.32 | 39.00 | 39.05 | 1,607,718 | -2.99(-7.12%) |
Mar 04, 2022 | 44.30 | 44.30 | 41.37 | 42.04 | 1,807,129 | -3.40(-7.47%) |
Mar 03, 2022 | 46.03 | 46.33 | 44.83 | 45.44 | 1,133,107 | -0.41(-0.90%) |
Mar 02, 2022 | 45.07 | 46.62 | 44.90 | 45.85 | 1,505,895 | +1.30(+2.91%) |
Mar 01, 2022 | 47.01 | 47.01 | 44.20 | 44.56 | 2,349,233 | -2.98(-6.27%) |
Feb 28, 2022 | 45.85 | 47.61 | 45.74 | 47.54 | 978,505 | +0.38(+0.82%) |
Feb 25, 2022 | 44.20 | 47.26 | 45.75 | 47.15 | 865,419 | +2.39(+5.33%) |
Feb 24, 2022 | 43.80 | 44.89 | 42.73 | 44.77 | 1,139,492 | -1.03(-2.25%) |
Feb 23, 2022 | 46.82 | 47.34 | 45.53 | 45.80 | 816,156 | -0.65(-1.41%) |
Feb 22, 2022 | 47.28 | 47.44 | 45.96 | 46.45 | 873,933 | -0.39(-0.84%) |
Feb 18, 2022 | 46.84 | 0 | -0.27(-0.57%) | |||
Feb 17, 2022 | 48.60 | 48.87 | 46.94 | 47.11 | 615,873 | -2.05(-4.17%) |
Feb 16, 2022 | 48.58 | 49.54 | 48.38 | 49.16 | 616,429 | +0.06(+0.12%) |
Feb 15, 2022 | 47.43 | 49.28 | 47.43 | 49.10 | 555,846 | +2.09(+4.44%) |
Feb 14, 2022 | 47.78 | 48.24 | 46.70 | 47.02 | 1,059,006 | -0.73(-1.53%) |
Feb 11, 2022 | 48.17 | 49.23 | 47.43 | 47.75 | 723,708 | -0.59(-1.23%) |
Feb 10, 2022 | 48.31 | 49.59 | 48.03 | 48.34 | 957,522 | +0.11(+0.24%) |
Feb 09, 2022 | 48.59 | 48.59 | 47.67 | 48.23 | 756,613 | -0.25(-0.51%) |
Feb 08, 2022 | 47.16 | 48.61 | 46.98 | 48.48 | 770,097 | +1.86(+3.98%) |
Feb 07, 2022 | 46.79 | 47.20 | 46.29 | 46.62 | 350,755 | -0.05(-0.10%) |
Feb 04, 2022 | 45.61 | 46.98 | 45.25 | 46.67 | 684,869 | +1.48(+3.28%) |
Feb 03, 2022 | 45.16 | 45.18 | 591,625 | +0.07(+0.15%) | ||
Feb 02, 2022 | 45.71 | 45.80 | 44.82 | 45.12 | 626,378 | -0.44(-0.97%) |