Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.76 | 35.98 | 35.40 | 35.46 | 3,062,226 | -0.05(-0.14%) |
Apr 28, 2022 | 35.10 | 35.61 | 35.05 | 35.51 | 3,585,828 | -0.06(-0.17%) |
Apr 27, 2022 | 35.64 | 35.81 | 35.43 | 35.57 | 3,550,644 | +0.33(+0.94%) |
Apr 26, 2022 | 35.73 | 35.98 | 35.23 | 35.24 | 4,593,257 | -0.66(-1.84%) |
Apr 25, 2022 | 35.68 | 35.90 | 35.26 | 35.90 | 5,071,965 | -0.55(-1.51%) |
Apr 22, 2022 | 36.96 | 36.99 | 36.43 | 36.45 | 3,104,998 | -0.48(-1.31%) |
Apr 21, 2022 | 37.08 | 37.28 | 36.88 | 36.93 | 3,020,262 | -0.03(-0.09%) |
Apr 20, 2022 | 36.68 | 37.04 | 36.58 | 36.97 | 2,571,448 | +0.55(+1.51%) |
Apr 19, 2022 | 36.38 | 36.50 | 36.19 | 36.41 | 2,551,406 | +0.17(+0.47%) |
Apr 18, 2022 | 36.41 | 36.66 | 36.21 | 36.25 | 2,318,230 | -0.13(-0.35%) |
Apr 14, 2022 | 36.17 | 36.50 | 36.16 | 36.37 | 3,972,470 | -0.20(-0.53%) |
Apr 13, 2022 | 36.15 | 36.58 | 36.13 | 36.57 | 2,521,760 | +0.24(+0.65%) |
Apr 12, 2022 | 36.33 | 36.48 | 36.23 | 36.33 | 2,485,250 | +0.00(+0.00%) |
Apr 11, 2022 | 36.47 | 36.61 | 36.30 | 36.33 | 2,784,807 | -0.05(-0.14%) |
Apr 08, 2022 | 36.20 | 36.55 | 36.08 | 36.38 | 3,324,349 | +0.14(+0.40%) |
Apr 07, 2022 | 36.13 | 36.33 | 35.88 | 36.24 | 4,143,542 | -0.48(-1.29%) |
Apr 06, 2022 | 36.47 | 36.80 | 36.36 | 36.71 | 6,222,220 | +1.05(+2.95%) |
Apr 05, 2022 | 35.73 | 36.10 | 35.65 | 35.66 | 3,002,861 | -0.53(-1.48%) |
Apr 04, 2022 | 36.01 | 36.24 | 35.78 | 36.19 | 2,277,806 | -0.11(-0.30%) |
Apr 01, 2022 | 35.95 | 36.30 | 35.75 | 36.30 | 2,397,014 | +0.53(+1.47%) |
Mar 31, 2022 | 35.81 | 35.92 | 35.67 | 35.78 | 3,125,037 | -0.42(-1.15%) |
Mar 30, 2022 | 36.13 | 36.25 | 35.89 | 36.19 | 2,492,474 | +0.19(+0.52%) |
Mar 29, 2022 | 36.06 | 36.29 | 35.71 | 36.01 | 3,319,390 | -0.64(-1.76%) |
Mar 28, 2022 | 36.84 | 36.90 | 36.39 | 36.65 | 3,909,239 | -0.58(-1.55%) |
Mar 25, 2022 | 36.66 | 37.24 | 36.65 | 37.23 | 4,396,289 | +0.59(+1.62%) |
Mar 24, 2022 | 36.12 | 36.64 | 35.97 | 36.64 | 4,439,340 | +1.44(+4.10%) |
Mar 23, 2022 | 35.33 | 35.43 | 35.08 | 35.19 | 3,914,367 | -0.22(-0.61%) |
Mar 22, 2022 | 35.84 | 35.88 | 35.37 | 35.41 | 4,664,792 | +0.47(+1.34%) |
Mar 21, 2022 | 35.09 | 35.26 | 34.83 | 34.94 | 4,247,188 | -0.01(-0.02%) |
Mar 18, 2022 | 34.75 | 35.05 | 34.64 | 34.95 | 4,360,239 | +0.48(+1.38%) |
Mar 17, 2022 | 34.16 | 34.57 | 33.98 | 34.47 | 3,798,025 | +0.50(+1.47%) |
Mar 16, 2022 | 33.50 | 34.02 | 33.44 | 33.97 | 4,486,461 | +0.23(+0.69%) |
Mar 15, 2022 | 33.84 | 33.97 | 33.49 | 33.74 | 5,322,047 | +0.73(+2.20%) |
Mar 14, 2022 | 33.07 | 33.33 | 32.73 | 33.01 | 5,857,282 | -0.27(-0.80%) |
Mar 11, 2022 | 34.23 | 34.57 | 33.27 | 33.28 | 6,798,203 | -0.99(-2.90%) |
Mar 10, 2022 | 34.07 | 34.27 | 4,553,140 | +0.20(+0.59%) | ||
Mar 09, 2022 | 33.82 | 34.14 | 33.71 | 34.07 | 7,277,554 | +1.09(+3.29%) |
Mar 08, 2022 | 32.97 | 33.37 | 32.73 | 32.99 | 6,996,795 | +0.02(+0.05%) |
Mar 07, 2022 | 33.31 | 33.62 | 32.80 | 32.97 | 10,609,447 | -1.62(-4.68%) |
Mar 04, 2022 | 34.23 | 34.63 | 34.09 | 34.59 | 8,336,441 | -1.19(-3.31%) |
Mar 03, 2022 | 35.78 | 35.92 | 35.32 | 35.78 | 7,005,661 | -1.18(-3.19%) |
Mar 02, 2022 | 36.47 | 37.13 | 36.34 | 36.95 | 4,164,249 | +0.59(+1.63%) |
Mar 01, 2022 | 36.69 | 36.97 | 36.06 | 36.36 | 6,011,654 | -0.58(-1.56%) |
Feb 28, 2022 | 36.49 | 36.97 | 36.42 | 36.94 | 6,517,204 | -0.78(-2.08%) |
Feb 25, 2022 | 37.15 | 37.89 | 37.56 | 37.72 | 6,422,287 | +1.26(+3.46%) |
Feb 24, 2022 | 36.60 | 37.15 | 35.82 | 36.46 | 10,480,272 | -2.25(-5.80%) |
Feb 23, 2022 | 38.74 | 39.02 | 38.50 | 38.71 | 5,269,162 | +0.23(+0.61%) |
Feb 22, 2022 | 38.30 | 38.70 | 38.06 | 38.47 | 5,588,000 | -0.35(-0.90%) |
Feb 18, 2022 | 38.82 | 0 | -0.57(-1.44%) | |||
Feb 17, 2022 | 39.02 | 39.44 | 38.82 | 39.39 | 3,652,312 | +0.79(+2.05%) |
Feb 16, 2022 | 38.51 | 39.32 | 38.51 | 38.60 | 5,140,337 | -0.23(-0.58%) |
Feb 15, 2022 | 38.77 | 39.10 | 38.68 | 38.82 | 5,564,427 | -0.07(-0.17%) |
Feb 14, 2022 | 39.06 | 39.12 | 38.51 | 38.89 | 5,481,353 | +0.29(+0.76%) |
Feb 11, 2022 | 37.39 | 38.76 | 37.39 | 38.60 | 8,991,875 | +1.48(+3.98%) |
Feb 10, 2022 | 37.32 | 37.43 | 37.04 | 37.12 | 3,512,289 | +0.22(+0.59%) |
Feb 09, 2022 | 36.95 | 37.10 | 36.86 | 36.90 | 2,797,330 | +0.03(+0.09%) |
Feb 08, 2022 | 36.79 | 36.94 | 36.70 | 36.87 | 3,531,376 | +0.49(+1.35%) |
Feb 07, 2022 | 36.04 | 36.52 | 35.82 | 36.38 | 3,768,418 | -0.05(-0.14%) |
Feb 04, 2022 | 36.65 | 36.87 | 36.14 | 36.43 | 3,548,595 | -0.09(-0.25%) |
Feb 03, 2022 | 36.34 | 36.62 | 36.52 | 4,827,742 | +0.23(+0.62%) | |
Feb 02, 2022 | 36.09 | 36.40 | 35.95 | 36.29 | 3,952,517 | +0.22(+0.60%) |