Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.77 | 35.99 | 35.41 | 35.47 | 3,061,395 | -0.05(-0.14%) |
Apr 28, 2022 | 35.11 | 35.62 | 35.06 | 35.52 | 3,584,855 | -0.06(-0.17%) |
Apr 27, 2022 | 35.65 | 35.82 | 35.44 | 35.58 | 3,549,681 | +0.33(+0.94%) |
Apr 26, 2022 | 35.74 | 35.99 | 35.24 | 35.24 | 4,592,011 | -0.66(-1.84%) |
Apr 25, 2022 | 35.69 | 35.91 | 35.27 | 35.91 | 5,070,589 | -0.55(-1.51%) |
Apr 22, 2022 | 36.97 | 37.00 | 36.44 | 36.46 | 3,104,155 | -0.48(-1.31%) |
Apr 21, 2022 | 37.09 | 37.29 | 36.89 | 36.94 | 3,019,442 | -0.03(-0.09%) |
Apr 20, 2022 | 36.69 | 37.05 | 36.59 | 36.98 | 2,570,750 | +0.55(+1.51%) |
Apr 19, 2022 | 36.39 | 36.51 | 36.20 | 36.42 | 2,550,714 | +0.17(+0.47%) |
Apr 18, 2022 | 36.42 | 36.67 | 36.22 | 36.25 | 2,317,601 | -0.13(-0.35%) |
Apr 14, 2022 | 36.18 | 36.51 | 36.17 | 36.38 | 3,971,392 | -0.20(-0.53%) |
Apr 13, 2022 | 36.16 | 36.59 | 36.14 | 36.58 | 2,521,075 | +0.24(+0.65%) |
Apr 12, 2022 | 36.34 | 36.49 | 36.24 | 36.34 | 2,484,576 | +0.00(+0.00%) |
Apr 11, 2022 | 36.48 | 36.62 | 36.31 | 36.34 | 2,784,052 | -0.05(-0.14%) |
Apr 08, 2022 | 36.21 | 36.56 | 36.09 | 36.39 | 3,323,446 | +0.14(+0.40%) |
Apr 07, 2022 | 36.14 | 36.34 | 35.89 | 36.25 | 4,142,417 | -0.48(-1.29%) |
Apr 06, 2022 | 36.48 | 36.81 | 36.37 | 36.72 | 6,220,531 | +1.05(+2.95%) |
Apr 05, 2022 | 35.74 | 36.11 | 35.66 | 35.67 | 3,002,046 | -0.53(-1.48%) |
Apr 04, 2022 | 36.02 | 36.25 | 35.79 | 36.20 | 2,277,188 | -0.11(-0.30%) |
Apr 01, 2022 | 35.96 | 36.31 | 35.76 | 36.31 | 2,396,364 | +0.53(+1.47%) |
Mar 31, 2022 | 35.82 | 35.93 | 35.68 | 35.79 | 3,124,189 | -0.42(-1.15%) |
Mar 30, 2022 | 36.14 | 36.26 | 35.90 | 36.20 | 2,491,797 | +0.19(+0.52%) |
Mar 29, 2022 | 36.07 | 36.30 | 35.72 | 36.02 | 3,318,489 | -0.65(-1.76%) |
Mar 28, 2022 | 36.85 | 36.91 | 36.40 | 36.66 | 3,908,178 | -0.58(-1.55%) |
Mar 25, 2022 | 36.67 | 37.25 | 36.66 | 37.24 | 4,395,096 | +0.59(+1.62%) |
Mar 24, 2022 | 36.13 | 36.65 | 35.98 | 36.65 | 4,438,136 | +1.44(+4.10%) |
Mar 23, 2022 | 35.34 | 35.44 | 35.09 | 35.20 | 3,913,305 | -0.22(-0.61%) |
Mar 22, 2022 | 35.84 | 35.89 | 35.38 | 35.42 | 4,663,526 | +0.47(+1.34%) |
Mar 21, 2022 | 35.10 | 35.27 | 34.84 | 34.95 | 4,246,036 | -0.01(-0.02%) |
Mar 18, 2022 | 34.76 | 35.06 | 34.65 | 34.96 | 4,359,056 | +0.48(+1.38%) |
Mar 17, 2022 | 34.17 | 34.58 | 33.99 | 34.48 | 3,796,994 | +0.50(+1.47%) |
Mar 16, 2022 | 33.51 | 34.02 | 33.45 | 33.98 | 4,485,244 | +0.23(+0.69%) |
Mar 15, 2022 | 33.85 | 33.98 | 33.50 | 33.75 | 5,320,603 | +0.73(+2.20%) |
Mar 14, 2022 | 33.08 | 33.34 | 32.74 | 33.02 | 5,855,693 | -0.27(-0.80%) |
Mar 11, 2022 | 34.24 | 34.58 | 33.28 | 33.29 | 6,796,358 | -0.99(-2.90%) |
Mar 10, 2022 | 34.08 | 34.28 | 4,551,904 | +0.20(+0.59%) | ||
Mar 09, 2022 | 33.83 | 34.15 | 33.72 | 34.08 | 7,275,580 | +1.09(+3.29%) |
Mar 08, 2022 | 32.98 | 33.38 | 32.74 | 33.00 | 6,994,897 | +0.02(+0.05%) |
Mar 07, 2022 | 33.32 | 33.63 | 32.80 | 32.98 | 10,606,568 | -1.62(-4.68%) |
Mar 04, 2022 | 34.24 | 34.64 | 34.10 | 34.60 | 8,334,179 | -1.19(-3.31%) |
Mar 03, 2022 | 35.79 | 35.93 | 35.33 | 35.79 | 7,003,760 | -1.18(-3.19%) |
Mar 02, 2022 | 36.48 | 37.14 | 36.35 | 36.96 | 4,163,119 | +0.59(+1.63%) |
Mar 01, 2022 | 36.70 | 36.98 | 36.07 | 36.37 | 6,010,022 | -0.58(-1.56%) |
Feb 28, 2022 | 36.50 | 36.98 | 36.43 | 36.95 | 6,515,436 | -0.79(-2.08%) |
Feb 25, 2022 | 37.16 | 37.90 | 37.57 | 37.73 | 6,420,544 | +1.26(+3.46%) |
Feb 24, 2022 | 36.60 | 37.16 | 35.83 | 36.47 | 10,477,428 | -2.25(-5.80%) |
Feb 23, 2022 | 38.75 | 39.03 | 38.51 | 38.72 | 5,267,732 | +0.23(+0.61%) |
Feb 22, 2022 | 38.31 | 38.71 | 38.07 | 38.48 | 5,586,484 | -0.35(-0.90%) |
Feb 18, 2022 | 38.83 | 0 | -0.57(-1.44%) | |||
Feb 17, 2022 | 39.04 | 39.45 | 38.83 | 39.40 | 3,651,320 | +0.79(+2.05%) |
Feb 16, 2022 | 38.52 | 39.33 | 38.52 | 38.61 | 5,138,942 | -0.23(-0.58%) |
Feb 15, 2022 | 38.78 | 39.11 | 38.69 | 38.83 | 5,562,917 | -0.07(-0.17%) |
Feb 14, 2022 | 39.07 | 39.14 | 38.52 | 38.90 | 5,479,866 | +0.29(+0.76%) |
Feb 11, 2022 | 37.40 | 38.77 | 37.40 | 38.61 | 8,989,435 | +1.48(+3.98%) |
Feb 10, 2022 | 37.33 | 37.44 | 37.05 | 37.13 | 3,511,336 | +0.22(+0.59%) |
Feb 09, 2022 | 36.96 | 37.11 | 36.87 | 36.91 | 2,796,571 | +0.03(+0.09%) |
Feb 08, 2022 | 36.80 | 36.95 | 36.71 | 36.88 | 3,530,418 | +0.49(+1.35%) |
Feb 07, 2022 | 36.05 | 36.53 | 35.83 | 36.39 | 3,767,395 | -0.05(-0.14%) |
Feb 04, 2022 | 36.66 | 36.88 | 36.15 | 36.44 | 3,547,632 | -0.09(-0.25%) |
Feb 03, 2022 | 36.35 | 36.63 | 36.53 | 4,826,432 | +0.23(+0.62%) | |
Feb 02, 2022 | 36.10 | 36.41 | 35.96 | 36.30 | 3,951,444 | +0.22(+0.60%) |