Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.75 | 35.70 | 33.09 | 33.19 | 4,362,380 | -2.00(-5.69%) |
Apr 28, 2022 | 35.04 | 35.51 | 33.65 | 35.19 | 3,415,346 | -0.08(-0.23%) |
Apr 27, 2022 | 35.01 | 35.69 | 34.38 | 35.27 | 2,350,078 | +0.32(+0.92%) |
Apr 26, 2022 | 36.59 | 36.74 | 34.74 | 34.95 | 3,430,775 | -2.22(-5.98%) |
Apr 25, 2022 | 36.38 | 37.27 | 35.97 | 37.17 | 1,994,395 | +0.75(+2.06%) |
Apr 22, 2022 | 38.17 | 38.17 | 36.29 | 36.42 | 2,560,069 | -1.49(-3.93%) |
Apr 21, 2022 | 41.81 | 42.06 | 37.72 | 37.91 | 3,547,985 | -3.15(-7.66%) |
Apr 20, 2022 | 40.40 | 41.37 | 40.14 | 41.06 | 2,518,996 | +0.87(+2.16%) |
Apr 19, 2022 | 38.61 | 40.36 | 38.41 | 40.19 | 1,640,771 | +1.72(+4.47%) |
Apr 18, 2022 | 38.89 | 39.21 | 38.17 | 38.47 | 958,813 | -0.59(-1.52%) |
Apr 14, 2022 | 40.23 | 40.56 | 39.05 | 39.07 | 1,250,334 | -1.23(-3.04%) |
Apr 13, 2022 | 39.49 | 40.38 | 39.15 | 40.29 | 1,136,165 | +1.26(+3.23%) |
Apr 12, 2022 | 39.79 | 40.51 | 38.64 | 39.03 | 2,385,608 | -0.36(-0.91%) |
Apr 11, 2022 | 40.27 | 40.53 | 39.32 | 39.39 | 2,589,366 | -1.09(-2.69%) |
Apr 08, 2022 | 40.46 | 40.96 | 40.19 | 40.47 | 1,908,925 | +0.14(+0.34%) |
Apr 07, 2022 | 41.24 | 41.24 | 39.53 | 40.34 | 3,212,411 | -0.77(-1.87%) |
Apr 06, 2022 | 42.10 | 42.47 | 40.61 | 41.10 | 1,872,925 | -1.73(-4.04%) |
Apr 05, 2022 | 44.93 | 45.03 | 42.70 | 42.83 | 1,935,903 | -2.21(-4.91%) |
Apr 04, 2022 | 45.19 | 45.80 | 44.76 | 45.05 | 2,694,987 | -0.15(-0.32%) |
Apr 01, 2022 | 44.99 | 45.47 | 44.23 | 45.19 | 2,045,862 | +0.47(+1.04%) |
Mar 31, 2022 | 43.34 | 46.09 | 42.98 | 44.73 | 6,515,445 | +2.03(+4.75%) |
Mar 30, 2022 | 43.46 | 43.84 | 42.43 | 42.70 | 1,242,286 | -1.26(-2.87%) |
Mar 29, 2022 | 43.32 | 44.19 | 43.14 | 43.96 | 1,548,422 | +1.40(+3.29%) |
Mar 28, 2022 | 42.33 | 42.71 | 41.61 | 42.56 | 888,333 | +0.24(+0.56%) |
Mar 25, 2022 | 42.74 | 42.94 | 42.10 | 42.32 | 1,435,665 | -0.29(-0.69%) |
Mar 24, 2022 | 42.51 | 43.00 | 42.08 | 42.61 | 1,500,289 | +0.39(+0.93%) |
Mar 23, 2022 | 42.43 | 43.33 | 42.17 | 42.22 | 1,644,078 | -0.69(-1.60%) |
Mar 22, 2022 | 42.62 | 43.54 | 42.62 | 42.91 | 1,762,442 | +0.44(+1.03%) |
Mar 21, 2022 | 43.30 | 43.77 | 41.99 | 42.47 | 1,755,138 | -0.79(-1.82%) |
Mar 18, 2022 | 42.68 | 43.79 | 42.27 | 43.25 | 4,129,706 | +0.13(+0.30%) |
Mar 17, 2022 | 41.43 | 43.23 | 41.31 | 43.13 | 2,081,857 | +1.55(+3.72%) |
Mar 16, 2022 | 40.30 | 41.98 | 40.09 | 41.58 | 2,310,384 | +2.18(+5.52%) |
Mar 15, 2022 | 38.41 | 39.76 | 38.21 | 39.40 | 2,037,943 | +1.21(+3.16%) |
Mar 14, 2022 | 39.07 | 39.97 | 37.93 | 38.20 | 2,597,257 | -0.64(-1.65%) |
Mar 11, 2022 | 39.61 | 40.16 | 38.77 | 38.84 | 2,821,369 | -0.25(-0.63%) |
Mar 10, 2022 | 38.95 | 39.08 | 2,913,708 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.18 | 40.16 | 38.85 | 39.75 | 3,020,747 | +2.25(+6.00%) |
Mar 08, 2022 | 37.78 | 38.42 | 36.62 | 37.50 | 3,504,770 | +0.38(+1.03%) |
Mar 07, 2022 | 39.81 | 40.20 | 36.94 | 37.12 | 2,911,793 | -2.79(-6.99%) |
Mar 04, 2022 | 41.47 | 41.53 | 39.40 | 39.91 | 3,260,479 | -2.30(-5.46%) |
Mar 03, 2022 | 43.62 | 43.76 | 41.74 | 42.21 | 2,434,608 | -1.15(-2.66%) |
Mar 02, 2022 | 41.66 | 43.52 | 41.44 | 43.36 | 2,748,341 | +2.17(+5.26%) |
Mar 01, 2022 | 42.83 | 43.08 | 40.78 | 41.20 | 2,613,996 | -1.66(-3.88%) |
Feb 28, 2022 | 42.25 | 43.51 | 42.25 | 42.86 | 2,183,820 | -0.25(-0.57%) |
Feb 25, 2022 | 41.57 | 43.23 | 41.77 | 43.11 | 2,781,329 | +1.65(+3.97%) |
Feb 24, 2022 | 38.58 | 41.65 | 38.38 | 41.46 | 8,471,701 | +0.77(+1.89%) |
Feb 23, 2022 | 41.59 | 42.50 | 40.65 | 40.69 | 4,630,246 | -0.30(-0.74%) |
Feb 22, 2022 | 41.44 | 41.84 | 40.25 | 40.99 | 2,695,387 | -0.80(-1.93%) |
Feb 18, 2022 | 41.80 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 43.31 | 43.67 | 41.49 | 41.68 | 2,841,123 | -2.11(-4.82%) |
Feb 16, 2022 | 43.81 | 44.04 | 43.31 | 43.79 | 1,332,565 | -0.37(-0.83%) |
Feb 15, 2022 | 43.52 | 44.20 | 43.34 | 44.16 | 2,002,729 | +1.39(+3.25%) |
Feb 14, 2022 | 42.70 | 43.50 | 42.49 | 42.77 | 2,167,882 | -0.17(-0.40%) |
Feb 11, 2022 | 45.08 | 45.43 | 42.51 | 42.94 | 2,654,000 | -1.94(-4.32%) |
Feb 10, 2022 | 45.41 | 46.72 | 44.26 | 44.88 | 11,772,320 | -1.18(-2.57%) |
Feb 09, 2022 | 45.94 | 46.64 | 45.88 | 46.06 | 4,399,673 | +1.06(+2.34%) |
Feb 08, 2022 | 45.84 | 45.99 | 43.92 | 45.01 | 3,810,952 | -0.63(-1.38%) |
Feb 07, 2022 | 45.35 | 46.22 | 45.22 | 45.63 | 3,538,647 | +0.32(+0.70%) |
Feb 04, 2022 | 45.94 | 46.04 | 43.93 | 45.32 | 3,338,969 | +0.15(+0.34%) |
Feb 03, 2022 | 47.87 | 45.07 | 45.16 | 6,381,970 | -3.80(-7.77%) | |
Feb 02, 2022 | 48.27 | 49.17 | 47.52 | 48.96 | 3,707,123 | +1.03(+2.14%) |