Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.51 | 35.90 | 34.86 | 34.94 | 1,522,106 | -0.83(-2.33%) |
Apr 28, 2022 | 34.97 | 35.91 | 34.46 | 35.77 | 2,674,032 | +0.96(+2.75%) |
Apr 27, 2022 | 35.02 | 35.45 | 34.60 | 34.81 | 3,274,769 | -0.42(-1.20%) |
Apr 26, 2022 | 35.54 | 36.16 | 35.23 | 35.24 | 2,266,942 | -0.70(-1.95%) |
Apr 25, 2022 | 35.50 | 36.10 | 34.89 | 35.94 | 2,324,591 | +0.11(+0.32%) |
Apr 22, 2022 | 36.63 | 36.64 | 35.80 | 35.82 | 1,941,669 | -0.93(-2.53%) |
Apr 21, 2022 | 38.17 | 38.34 | 36.72 | 36.75 | 2,156,230 | -1.04(-2.76%) |
Apr 20, 2022 | 37.68 | 38.09 | 37.39 | 37.80 | 2,586,154 | +0.45(+1.20%) |
Apr 19, 2022 | 36.96 | 37.57 | 36.94 | 37.35 | 2,657,324 | +0.51(+1.38%) |
Apr 18, 2022 | 36.81 | 37.09 | 36.56 | 36.84 | 2,708,448 | -0.18(-0.50%) |
Apr 14, 2022 | 37.80 | 37.99 | 36.87 | 37.03 | 9,015,679 | -0.47(-1.24%) |
Apr 13, 2022 | 37.17 | 37.62 | 36.74 | 37.49 | 3,229,317 | +0.15(+0.40%) |
Apr 12, 2022 | 38.12 | 38.12 | 37.04 | 37.34 | 2,811,319 | -0.82(-2.14%) |
Apr 11, 2022 | 37.63 | 39.11 | 37.57 | 38.16 | 2,972,049 | +0.48(+1.28%) |
Apr 08, 2022 | 38.63 | 38.81 | 37.51 | 37.67 | 4,574,139 | -1.06(-2.74%) |
Apr 07, 2022 | 39.71 | 39.96 | 38.20 | 38.74 | 3,130,824 | -1.02(-2.56%) |
Apr 06, 2022 | 39.89 | 40.17 | 39.61 | 39.75 | 2,595,270 | -0.24(-0.59%) |
Apr 05, 2022 | 40.55 | 41.04 | 39.89 | 39.99 | 1,887,621 | -0.73(-1.79%) |
Apr 04, 2022 | 41.07 | 41.30 | 40.58 | 40.72 | 2,303,487 | -0.48(-1.17%) |
Apr 01, 2022 | 42.55 | 42.90 | 40.43 | 41.20 | 3,511,780 | -1.65(-3.85%) |
Mar 31, 2022 | 43.92 | 44.06 | 42.84 | 42.85 | 2,028,955 | -0.83(-1.91%) |
Mar 30, 2022 | 44.17 | 44.17 | 43.46 | 43.68 | 1,450,732 | -0.43(-0.97%) |
Mar 29, 2022 | 43.87 | 44.30 | 43.64 | 44.11 | 1,529,731 | +0.49(+1.13%) |
Mar 28, 2022 | 44.26 | 44.26 | 43.17 | 43.62 | 1,735,045 | -0.55(-1.25%) |
Mar 25, 2022 | 43.64 | 44.23 | 43.52 | 44.18 | 1,587,101 | +0.65(+1.49%) |
Mar 24, 2022 | 43.18 | 43.63 | 43.00 | 43.53 | 2,249,288 | +0.36(+0.83%) |
Mar 23, 2022 | 43.64 | 43.78 | 43.04 | 43.17 | 1,881,279 | -0.72(-1.64%) |
Mar 22, 2022 | 43.87 | 44.24 | 43.55 | 43.89 | 1,614,659 | +0.18(+0.42%) |
Mar 21, 2022 | 43.92 | 44.31 | 43.37 | 43.70 | 1,663,939 | -0.11(-0.24%) |
Mar 18, 2022 | 42.78 | 43.99 | 42.54 | 43.81 | 5,241,240 | +0.63(+1.46%) |
Mar 17, 2022 | 42.90 | 43.40 | 42.64 | 43.18 | 1,849,635 | -0.15(-0.34%) |
Mar 16, 2022 | 42.99 | 43.62 | 42.31 | 43.33 | 2,562,577 | +1.25(+2.96%) |
Mar 15, 2022 | 42.02 | 42.48 | 41.67 | 42.08 | 1,756,510 | +0.38(+0.92%) |
Mar 14, 2022 | 41.48 | 42.11 | 41.29 | 41.70 | 2,255,174 | +0.85(+2.09%) |
Mar 11, 2022 | 40.99 | 41.37 | 40.76 | 40.84 | 1,484,421 | +0.18(+0.45%) |
Mar 10, 2022 | 39.98 | 40.72 | 40.66 | 1,675,657 | +0.29(+0.71%) | |
Mar 09, 2022 | 40.81 | 41.01 | 40.29 | 40.38 | 2,253,682 | +0.73(+1.84%) |
Mar 08, 2022 | 39.40 | 40.68 | 39.26 | 39.64 | 2,823,421 | +0.61(+1.56%) |
Mar 07, 2022 | 40.43 | 40.84 | 39.03 | 39.04 | 2,576,629 | -1.83(-4.47%) |
Mar 04, 2022 | 40.88 | 41.22 | 40.68 | 40.86 | 2,722,835 | -0.65(-1.57%) |
Mar 03, 2022 | 41.69 | 41.80 | 41.24 | 41.51 | 2,092,225 | +0.07(+0.17%) |
Mar 02, 2022 | 40.77 | 41.45 | 40.72 | 41.44 | 3,417,657 | +1.16(+2.87%) |
Mar 01, 2022 | 41.16 | 41.30 | 39.94 | 40.29 | 4,049,860 | -1.13(-2.73%) |
Feb 28, 2022 | 40.56 | 41.47 | 40.40 | 41.42 | 2,772,956 | -0.06(-0.15%) |
Feb 25, 2022 | 39.78 | 41.49 | 40.84 | 41.48 | 2,756,213 | +2.03(+5.13%) |
Feb 24, 2022 | 39.11 | 39.66 | 38.25 | 39.45 | 3,740,016 | -0.09(-0.22%) |
Feb 23, 2022 | 40.71 | 41.04 | 39.49 | 39.54 | 2,859,088 | -1.03(-2.53%) |
Feb 22, 2022 | 41.32 | 41.54 | 40.22 | 40.57 | 2,967,957 | -0.95(-2.28%) |
Feb 18, 2022 | 41.51 | 0 | +0.45(+1.10%) | |||
Feb 17, 2022 | 42.02 | 42.14 | 41.01 | 41.06 | 1,792,130 | -1.27(-3.00%) |
Feb 16, 2022 | 42.13 | 42.85 | 42.07 | 42.33 | 2,004,009 | -0.03(-0.06%) |
Feb 15, 2022 | 42.03 | 42.66 | 41.91 | 42.36 | 5,130,514 | +0.80(+1.92%) |
Feb 14, 2022 | 42.13 | 42.37 | 41.08 | 41.56 | 4,925,445 | -0.70(-1.65%) |
Feb 11, 2022 | 42.84 | 43.37 | 42.08 | 42.25 | 4,705,969 | -0.61(-1.42%) |
Feb 10, 2022 | 44.02 | 44.36 | 42.70 | 42.86 | 2,611,235 | -1.60(-3.60%) |
Feb 09, 2022 | 44.47 | 44.69 | 44.26 | 44.46 | 2,236,708 | +0.19(+0.43%) |
Feb 08, 2022 | 43.86 | 44.43 | 43.42 | 44.27 | 1,686,367 | +0.76(+1.74%) |
Feb 07, 2022 | 43.84 | 43.99 | 43.43 | 43.51 | 4,136,325 | -0.21(-0.48%) |
Feb 04, 2022 | 43.86 | 44.17 | 43.12 | 43.72 | 1,759,841 | -0.31(-0.71%) |
Feb 03, 2022 | 44.30 | 44.62 | 43.88 | 44.04 | 1,684,174 | -0.26(-0.59%) |
Feb 02, 2022 | 44.28 | 44.56 | 43.82 | 44.30 | 1,794,827 | +0.12(+0.28%) |