Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.32 | 39.71 | 38.18 | 38.19 | 5,540,494 | -0.63(-1.62%) |
Apr 28, 2022 | 38.31 | 39.07 | 37.72 | 38.82 | 3,564,296 | +0.96(+2.55%) |
Apr 27, 2022 | 37.93 | 38.46 | 37.74 | 37.86 | 3,665,294 | -0.01(-0.02%) |
Apr 26, 2022 | 38.56 | 38.87 | 37.85 | 37.86 | 3,821,975 | -0.69(-1.80%) |
Apr 25, 2022 | 38.27 | 38.67 | 37.41 | 38.56 | 3,865,474 | +0.09(+0.24%) |
Apr 22, 2022 | 38.58 | 39.01 | 38.26 | 38.47 | 3,942,588 | -0.19(-0.50%) |
Apr 21, 2022 | 39.36 | 39.50 | 38.53 | 38.66 | 4,876,119 | -0.37(-0.95%) |
Apr 20, 2022 | 38.55 | 39.41 | 38.54 | 39.03 | 5,000,311 | +0.65(+1.69%) |
Apr 19, 2022 | 37.04 | 38.61 | 36.98 | 38.38 | 7,434,965 | +1.49(+4.04%) |
Apr 18, 2022 | 36.55 | 37.30 | 36.46 | 36.89 | 3,865,596 | -0.07(-0.20%) |
Apr 14, 2022 | 37.22 | 37.45 | 36.67 | 36.97 | 3,598,804 | -0.15(-0.40%) |
Apr 13, 2022 | 36.83 | 37.55 | 36.72 | 37.11 | 4,037,461 | +0.44(+1.21%) |
Apr 12, 2022 | 36.36 | 36.85 | 36.24 | 36.67 | 3,400,619 | +0.52(+1.44%) |
Apr 11, 2022 | 35.79 | 36.60 | 35.69 | 36.15 | 4,080,054 | +0.31(+0.88%) |
Apr 08, 2022 | 35.15 | 36.00 | 34.93 | 35.84 | 2,931,808 | +0.72(+2.06%) |
Apr 07, 2022 | 34.75 | 35.24 | 34.37 | 35.11 | 4,102,435 | +0.38(+1.09%) |
Apr 06, 2022 | 34.90 | 35.10 | 34.41 | 34.73 | 3,503,486 | -0.33(-0.95%) |
Apr 05, 2022 | 35.80 | 35.97 | 34.96 | 35.07 | 3,222,030 | -0.86(-2.40%) |
Apr 04, 2022 | 35.43 | 35.96 | 35.16 | 35.93 | 4,018,422 | +0.70(+2.00%) |
Apr 01, 2022 | 35.12 | 35.32 | 34.56 | 35.22 | 5,071,703 | +0.11(+0.32%) |
Mar 31, 2022 | 35.70 | 35.98 | 35.04 | 35.11 | 4,988,151 | -0.59(-1.66%) |
Mar 30, 2022 | 36.23 | 36.45 | 35.48 | 35.71 | 3,423,505 | -0.44(-1.23%) |
Mar 29, 2022 | 36.08 | 36.34 | 35.60 | 36.15 | 5,254,376 | +0.44(+1.25%) |
Mar 28, 2022 | 35.72 | 35.87 | 35.50 | 35.71 | 3,092,644 | -0.06(-0.16%) |
Mar 25, 2022 | 35.25 | 35.77 | 34.71 | 35.76 | 4,537,421 | +0.49(+1.39%) |
Mar 24, 2022 | 35.30 | 35.45 | 34.99 | 35.27 | 5,129,899 | -0.07(-0.21%) |
Mar 23, 2022 | 35.21 | 35.77 | 34.91 | 35.34 | 6,247,573 | -0.05(-0.13%) |
Mar 22, 2022 | 36.49 | 36.67 | 35.17 | 35.39 | 6,254,069 | -0.92(-2.53%) |
Mar 21, 2022 | 37.06 | 37.27 | 36.14 | 36.31 | 3,729,464 | -0.74(-2.00%) |
Mar 18, 2022 | 36.41 | 37.06 | 36.05 | 37.05 | 8,991,261 | +0.44(+1.21%) |
Mar 17, 2022 | 36.14 | 36.64 | 36.06 | 36.60 | 5,539,957 | +0.22(+0.61%) |
Mar 16, 2022 | 37.06 | 37.11 | 35.52 | 36.38 | 5,511,856 | -0.19(-0.51%) |
Mar 15, 2022 | 36.30 | 36.68 | 35.98 | 36.57 | 7,126,486 | +0.65(+1.81%) |
Mar 14, 2022 | 36.79 | 37.23 | 35.64 | 35.92 | 4,716,767 | -0.79(-2.15%) |
Mar 11, 2022 | 37.36 | 37.52 | 36.58 | 36.71 | 4,728,943 | -0.44(-1.20%) |
Mar 10, 2022 | 35.65 | 37.25 | 37.15 | 9,988,167 | +1.03(+2.85%) | |
Mar 09, 2022 | 36.53 | 36.87 | 35.98 | 36.12 | 5,662,783 | +0.44(+1.22%) |
Mar 08, 2022 | 35.64 | 36.42 | 35.38 | 35.69 | 6,218,729 | +0.05(+0.13%) |
Mar 07, 2022 | 36.69 | 36.90 | 35.64 | 35.64 | 6,287,380 | -0.77(-2.11%) |
Mar 04, 2022 | 35.81 | 36.48 | 35.73 | 36.41 | 3,839,236 | +0.12(+0.33%) |
Mar 03, 2022 | 36.76 | 36.87 | 36.15 | 36.29 | 3,683,363 | -0.13(-0.36%) |
Mar 02, 2022 | 35.87 | 36.59 | 35.75 | 36.42 | 4,404,168 | +0.80(+2.25%) |
Mar 01, 2022 | 35.87 | 36.26 | 35.25 | 35.62 | 4,637,932 | -0.24(-0.67%) |
Feb 28, 2022 | 36.44 | 36.44 | 35.27 | 35.86 | 7,558,496 | -0.30(-0.82%) |
Feb 25, 2022 | 35.32 | 36.18 | 35.40 | 36.15 | 4,957,949 | +0.89(+2.54%) |
Feb 24, 2022 | 33.81 | 35.29 | 33.63 | 35.26 | 6,409,500 | +0.88(+2.55%) |
Feb 23, 2022 | 35.84 | 35.85 | 34.20 | 34.38 | 5,980,046 | -1.11(-3.12%) |
Feb 22, 2022 | 36.09 | 36.26 | 35.08 | 35.49 | 5,974,318 | -0.65(-1.79%) |
Feb 18, 2022 | 36.13 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 36.81 | 37.19 | 35.98 | 36.12 | 5,544,883 | -1.14(-3.07%) |
Feb 16, 2022 | 37.27 | 37.40 | 37.02 | 37.27 | 5,700,510 | +0.03(+0.07%) |
Feb 15, 2022 | 36.65 | 37.48 | 36.64 | 37.24 | 5,424,400 | +0.82(+2.25%) |
Feb 14, 2022 | 37.04 | 37.12 | 36.30 | 36.42 | 4,521,562 | -0.58(-1.56%) |
Feb 11, 2022 | 37.83 | 37.85 | 36.76 | 37.00 | 4,990,007 | -0.23(-0.62%) |
Feb 10, 2022 | 37.49 | 38.03 | 37.03 | 37.23 | 4,265,461 | -0.67(-1.76%) |
Feb 09, 2022 | 37.43 | 38.32 | 37.43 | 37.90 | 4,534,005 | +0.69(+1.87%) |
Feb 08, 2022 | 36.50 | 37.37 | 36.38 | 37.21 | 4,372,883 | +0.72(+1.98%) |
Feb 07, 2022 | 36.34 | 36.83 | 35.94 | 36.48 | 3,439,272 | +0.44(+1.21%) |
Feb 04, 2022 | 36.59 | 36.96 | 36.03 | 36.05 | 3,643,773 | -0.74(-2.01%) |
Feb 03, 2022 | 36.61 | 36.79 | 4,154,622 | -0.13(-0.36%) | ||
Feb 02, 2022 | 36.36 | 37.05 | 36.16 | 36.92 | 5,187,618 | +0.75(+2.07%) |