Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.52 | 40.55 | 38.69 | 38.94 | 13,645,831 | -0.49(-1.25%) |
Apr 28, 2022 | 38.51 | 39.93 | 37.03 | 39.43 | 7,638,106 | +1.41(+3.70%) |
Apr 27, 2022 | 36.95 | 38.37 | 36.26 | 38.02 | 10,732,309 | +1.28(+3.50%) |
Apr 26, 2022 | 37.29 | 38.02 | 36.62 | 36.74 | 10,487,722 | -0.44(-1.18%) |
Apr 25, 2022 | 37.18 | 37.44 | 35.18 | 37.18 | 10,902,709 | -1.55(-4.00%) |
Apr 22, 2022 | 39.75 | 40.61 | 38.50 | 38.73 | 9,279,018 | -1.41(-3.51%) |
Apr 21, 2022 | 42.71 | 43.00 | 39.66 | 40.14 | 10,911,072 | -1.92(-4.56%) |
Apr 20, 2022 | 42.15 | 42.83 | 41.69 | 42.05 | 9,252,323 | -0.06(-0.14%) |
Apr 19, 2022 | 41.31 | 42.90 | 41.23 | 42.11 | 7,526,197 | +0.39(+0.93%) |
Apr 18, 2022 | 41.85 | 42.68 | 41.23 | 41.72 | 10,932,832 | +0.28(+0.69%) |
Apr 14, 2022 | 41.14 | 42.01 | 41.10 | 41.44 | 6,236,241 | +0.07(+0.16%) |
Apr 13, 2022 | 40.65 | 41.73 | 39.97 | 41.37 | 6,872,100 | +1.36(+3.39%) |
Apr 12, 2022 | 39.82 | 41.03 | 39.80 | 40.01 | 6,132,470 | +1.05(+2.70%) |
Apr 11, 2022 | 40.19 | 40.26 | 38.64 | 38.96 | 10,523,456 | -1.85(-4.53%) |
Apr 08, 2022 | 39.25 | 41.17 | 39.18 | 40.81 | 7,358,386 | +1.92(+4.93%) |
Apr 07, 2022 | 39.44 | 39.76 | 37.34 | 38.89 | 9,282,972 | +0.18(+0.47%) |
Apr 06, 2022 | 39.75 | 40.07 | 38.29 | 38.71 | 7,766,810 | -0.83(-2.11%) |
Apr 05, 2022 | 41.01 | 41.63 | 39.45 | 39.55 | 7,725,103 | -1.22(-3.00%) |
Apr 04, 2022 | 40.79 | 41.45 | 40.10 | 40.77 | 7,320,462 | +0.72(+1.80%) |
Apr 01, 2022 | 39.29 | 40.50 | 39.29 | 40.05 | 5,276,363 | +0.84(+2.15%) |
Mar 31, 2022 | 38.95 | 40.57 | 38.71 | 39.21 | 8,363,317 | +0.12(+0.32%) |
Mar 30, 2022 | 39.32 | 40.19 | 38.59 | 39.08 | 9,503,237 | +0.23(+0.59%) |
Mar 29, 2022 | 36.88 | 38.87 | 36.54 | 38.86 | 7,941,859 | +1.05(+2.79%) |
Mar 28, 2022 | 38.42 | 38.42 | 36.93 | 37.80 | 7,574,967 | -1.59(-4.05%) |
Mar 25, 2022 | 38.36 | 39.93 | 38.17 | 39.40 | 6,210,231 | +0.71(+1.84%) |
Mar 24, 2022 | 38.71 | 39.58 | 38.28 | 38.69 | 5,851,510 | +0.07(+0.17%) |
Mar 23, 2022 | 39.27 | 39.60 | 38.23 | 38.62 | 8,444,445 | +0.18(+0.47%) |
Mar 22, 2022 | 38.59 | 39.16 | 37.80 | 38.44 | 7,597,971 | -0.34(-0.88%) |
Mar 21, 2022 | 38.07 | 39.59 | 37.99 | 38.78 | 8,526,572 | +1.68(+4.53%) |
Mar 18, 2022 | 37.13 | 37.36 | 36.66 | 37.10 | 12,433,420 | -0.30(-0.81%) |
Mar 17, 2022 | 35.88 | 37.80 | 35.69 | 37.41 | 9,779,661 | +2.45(+7.00%) |
Mar 16, 2022 | 34.91 | 35.22 | 34.05 | 34.96 | 11,109,707 | +0.14(+0.41%) |
Mar 15, 2022 | 33.74 | 34.95 | 33.01 | 34.82 | 11,735,062 | -0.83(-2.34%) |
Mar 14, 2022 | 36.06 | 36.51 | 34.57 | 35.65 | 12,413,088 | -1.39(-3.76%) |
Mar 11, 2022 | 37.53 | 38.09 | 37.00 | 37.05 | 8,849,503 | -0.94(-2.47%) |
Mar 10, 2022 | 37.05 | 38.14 | 36.28 | 37.98 | 11,381,978 | +1.27(+3.46%) |
Mar 09, 2022 | 35.09 | 36.90 | 34.49 | 36.71 | 14,364,608 | +0.07(+0.18%) |
Mar 08, 2022 | 37.12 | 39.08 | 35.54 | 36.65 | 17,370,922 | +0.67(+1.87%) |
Mar 07, 2022 | 37.86 | 38.48 | 34.79 | 35.97 | 16,810,714 | -1.48(-3.95%) |
Mar 04, 2022 | 36.47 | 37.69 | 35.95 | 37.45 | 15,332,026 | +1.14(+3.13%) |
Mar 03, 2022 | 35.28 | 36.32 | 35.20 | 36.31 | 11,753,052 | +0.39(+1.08%) |
Mar 02, 2022 | 36.05 | 37.16 | 35.30 | 35.93 | 12,867,178 | +0.55(+1.56%) |
Mar 01, 2022 | 34.43 | 35.71 | 34.14 | 35.38 | 16,275,193 | +1.57(+4.66%) |
Feb 28, 2022 | 31.73 | 33.84 | 31.60 | 33.80 | 13,632,586 | +1.86(+5.82%) |
Feb 25, 2022 | 30.49 | 32.00 | 30.73 | 31.94 | 9,786,574 | +1.29(+4.21%) |
Feb 24, 2022 | 29.53 | 30.78 | 28.41 | 30.65 | 15,051,741 | +1.40(+4.80%) |
Feb 23, 2022 | 29.83 | 30.62 | 29.08 | 29.25 | 11,166,887 | -0.20(-0.68%) |
Feb 22, 2022 | 31.32 | 31.53 | 28.87 | 29.45 | 15,714,321 | -1.06(-3.48%) |
Feb 18, 2022 | 30.51 | 0 | -0.22(-0.71%) | |||
Feb 17, 2022 | 30.61 | 31.53 | 30.45 | 30.73 | 7,172,840 | -0.01(-0.03%) |
Feb 16, 2022 | 30.76 | 31.52 | 30.33 | 30.74 | 7,726,374 | +0.16(+0.53%) |
Feb 15, 2022 | 29.46 | 30.71 | 29.32 | 30.58 | 7,256,307 | +0.09(+0.28%) |
Feb 14, 2022 | 32.11 | 32.41 | 30.30 | 30.49 | 12,829,268 | -1.90(-5.86%) |
Feb 11, 2022 | 31.91 | 32.69 | 31.65 | 32.39 | 13,472,852 | +0.64(+2.03%) |
Feb 10, 2022 | 31.54 | 32.83 | 31.43 | 31.74 | 9,316,865 | +0.03(+0.09%) |
Feb 09, 2022 | 31.05 | 32.17 | 31.02 | 31.71 | 8,004,247 | +0.53(+1.70%) |
Feb 08, 2022 | 32.05 | 32.14 | 30.66 | 31.18 | 10,997,539 | -1.16(-3.58%) |
Feb 07, 2022 | 32.43 | 32.99 | 31.57 | 32.34 | 8,059,912 | -0.38(-1.16%) |
Feb 04, 2022 | 33.25 | 34.59 | 32.64 | 32.72 | 10,883,659 | -0.05(-0.14%) |
Feb 03, 2022 | 32.61 | 33.34 | 32.16 | 32.77 | 7,282,014 | -0.22(-0.66%) |
Feb 02, 2022 | 32.98 | 33.11 | 32.08 | 32.98 | 6,888,844 | +0.06(+0.17%) |