Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.76 | 35.72 | 33.11 | 33.20 | 4,360,386 | -2.00(-5.69%) |
Apr 28, 2022 | 35.06 | 35.52 | 33.67 | 35.20 | 3,413,785 | -0.08(-0.23%) |
Apr 27, 2022 | 35.03 | 35.71 | 34.40 | 35.29 | 2,349,004 | +0.32(+0.92%) |
Apr 26, 2022 | 36.60 | 36.76 | 34.76 | 34.97 | 3,429,207 | -2.22(-5.98%) |
Apr 25, 2022 | 36.39 | 37.29 | 35.98 | 37.19 | 1,993,484 | +0.75(+2.06%) |
Apr 22, 2022 | 38.19 | 38.19 | 36.31 | 36.44 | 2,558,899 | -1.49(-3.93%) |
Apr 21, 2022 | 41.83 | 42.08 | 37.74 | 37.93 | 3,546,363 | -3.15(-7.66%) |
Apr 20, 2022 | 40.42 | 41.39 | 40.15 | 41.08 | 2,517,844 | +0.87(+2.16%) |
Apr 19, 2022 | 38.63 | 40.38 | 38.42 | 40.21 | 1,640,021 | +1.72(+4.47%) |
Apr 18, 2022 | 38.91 | 39.23 | 38.19 | 38.49 | 958,375 | -0.59(-1.52%) |
Apr 14, 2022 | 40.24 | 40.58 | 39.06 | 39.08 | 1,249,762 | -1.23(-3.04%) |
Apr 13, 2022 | 39.50 | 40.40 | 39.17 | 40.31 | 1,135,646 | +1.26(+3.23%) |
Apr 12, 2022 | 39.81 | 40.53 | 38.65 | 39.05 | 2,384,518 | -0.36(-0.91%) |
Apr 11, 2022 | 40.29 | 40.55 | 39.34 | 39.40 | 2,588,183 | -1.09(-2.69%) |
Apr 08, 2022 | 40.48 | 40.98 | 40.21 | 40.49 | 1,908,053 | +0.14(+0.34%) |
Apr 07, 2022 | 41.26 | 41.26 | 39.55 | 40.35 | 3,210,942 | -0.77(-1.87%) |
Apr 06, 2022 | 42.12 | 42.49 | 40.63 | 41.12 | 1,872,069 | -1.73(-4.04%) |
Apr 05, 2022 | 44.95 | 45.05 | 42.72 | 42.85 | 1,935,018 | -2.21(-4.91%) |
Apr 04, 2022 | 45.21 | 45.82 | 44.78 | 45.07 | 2,693,756 | -0.15(-0.32%) |
Apr 01, 2022 | 45.01 | 45.49 | 44.25 | 45.21 | 2,044,927 | +0.47(+1.04%) |
Mar 31, 2022 | 43.36 | 46.11 | 43.00 | 44.75 | 6,512,467 | +2.03(+4.75%) |
Mar 30, 2022 | 43.48 | 43.86 | 42.45 | 42.72 | 1,241,718 | -1.26(-2.87%) |
Mar 29, 2022 | 43.34 | 44.21 | 43.16 | 43.98 | 1,547,714 | +1.40(+3.29%) |
Mar 28, 2022 | 42.35 | 42.73 | 41.63 | 42.58 | 887,927 | +0.24(+0.56%) |
Mar 25, 2022 | 42.76 | 42.96 | 42.12 | 42.34 | 1,435,009 | -0.29(-0.69%) |
Mar 24, 2022 | 42.53 | 43.02 | 42.10 | 42.63 | 1,499,603 | +0.39(+0.93%) |
Mar 23, 2022 | 42.45 | 43.35 | 42.19 | 42.24 | 1,643,326 | -0.69(-1.60%) |
Mar 22, 2022 | 42.64 | 43.56 | 42.64 | 42.93 | 1,761,637 | +0.44(+1.03%) |
Mar 21, 2022 | 43.32 | 43.79 | 42.01 | 42.49 | 1,754,336 | -0.79(-1.82%) |
Mar 18, 2022 | 42.70 | 43.81 | 42.29 | 43.27 | 4,127,819 | +0.13(+0.30%) |
Mar 17, 2022 | 41.45 | 43.25 | 41.33 | 43.15 | 2,080,906 | +1.55(+3.72%) |
Mar 16, 2022 | 40.32 | 42.00 | 40.11 | 41.60 | 2,309,328 | +2.18(+5.52%) |
Mar 15, 2022 | 38.42 | 39.78 | 38.22 | 39.42 | 2,037,012 | +1.21(+3.16%) |
Mar 14, 2022 | 39.08 | 39.99 | 37.95 | 38.21 | 2,596,070 | -0.64(-1.65%) |
Mar 11, 2022 | 39.63 | 40.18 | 38.79 | 38.85 | 2,820,079 | -0.25(-0.63%) |
Mar 10, 2022 | 38.96 | 39.10 | 2,912,376 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.20 | 40.17 | 38.86 | 39.77 | 3,019,367 | +2.25(+6.00%) |
Mar 08, 2022 | 37.79 | 38.44 | 36.64 | 37.52 | 3,503,168 | +0.38(+1.03%) |
Mar 07, 2022 | 39.83 | 40.22 | 36.96 | 37.13 | 2,910,462 | -2.79(-6.99%) |
Mar 04, 2022 | 41.49 | 41.54 | 39.42 | 39.92 | 3,258,989 | -2.31(-5.46%) |
Mar 03, 2022 | 43.64 | 43.78 | 41.76 | 42.23 | 2,433,495 | -1.15(-2.66%) |
Mar 02, 2022 | 41.68 | 43.54 | 41.46 | 43.38 | 2,747,085 | +2.17(+5.26%) |
Mar 01, 2022 | 42.85 | 43.10 | 40.79 | 41.21 | 2,612,802 | -1.66(-3.88%) |
Feb 28, 2022 | 42.27 | 43.53 | 42.27 | 42.88 | 2,182,822 | -0.25(-0.57%) |
Feb 25, 2022 | 41.59 | 43.25 | 41.79 | 43.13 | 2,780,058 | +1.65(+3.97%) |
Feb 24, 2022 | 38.60 | 41.67 | 38.40 | 41.48 | 8,467,829 | +0.77(+1.89%) |
Feb 23, 2022 | 41.61 | 42.52 | 40.67 | 40.71 | 4,628,130 | -0.30(-0.74%) |
Feb 22, 2022 | 41.46 | 41.86 | 40.27 | 41.01 | 2,694,155 | -0.81(-1.93%) |
Feb 18, 2022 | 41.82 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 43.33 | 43.69 | 41.51 | 41.70 | 2,839,824 | -2.11(-4.82%) |
Feb 16, 2022 | 43.83 | 44.06 | 43.33 | 43.81 | 1,331,956 | -0.37(-0.83%) |
Feb 15, 2022 | 43.54 | 44.22 | 43.36 | 44.18 | 2,001,814 | +1.39(+3.25%) |
Feb 14, 2022 | 42.72 | 43.52 | 42.51 | 42.79 | 2,166,891 | -0.17(-0.40%) |
Feb 11, 2022 | 45.10 | 45.46 | 42.53 | 42.96 | 2,652,786 | -1.94(-4.32%) |
Feb 10, 2022 | 45.43 | 46.74 | 44.28 | 44.90 | 11,766,939 | -1.18(-2.57%) |
Feb 09, 2022 | 45.97 | 46.66 | 45.91 | 46.08 | 4,397,662 | +1.06(+2.34%) |
Feb 08, 2022 | 45.87 | 46.01 | 43.94 | 45.03 | 3,809,210 | -0.63(-1.38%) |
Feb 07, 2022 | 45.37 | 46.24 | 45.24 | 45.66 | 3,537,029 | +0.32(+0.70%) |
Feb 04, 2022 | 45.97 | 46.06 | 43.95 | 45.34 | 3,337,443 | +0.15(+0.34%) |
Feb 03, 2022 | 47.89 | 45.09 | 45.18 | 6,379,053 | -3.80(-7.77%) | |
Feb 02, 2022 | 48.29 | 49.20 | 47.54 | 48.99 | 3,705,429 | +1.03(+2.14%) |