Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.35 | 39.64 | 38.58 | 38.65 | 7,701,960 | -0.89(-2.25%) |
Apr 28, 2022 | 38.97 | 39.79 | 38.83 | 39.54 | 8,146,542 | +0.66(+1.70%) |
Apr 27, 2022 | 38.24 | 39.26 | 37.88 | 38.87 | 8,780,787 | +0.52(+1.35%) |
Apr 26, 2022 | 38.91 | 39.30 | 38.30 | 38.36 | 8,123,134 | -0.66(-1.70%) |
Apr 25, 2022 | 39.04 | 39.14 | 38.14 | 39.02 | 6,923,377 | -0.13(-0.32%) |
Apr 22, 2022 | 39.91 | 40.15 | 39.12 | 39.15 | 8,060,727 | -0.74(-1.86%) |
Apr 21, 2022 | 39.28 | 40.32 | 39.20 | 39.89 | 10,169,154 | +0.59(+1.50%) |
Apr 20, 2022 | 38.68 | 39.39 | 38.58 | 39.30 | 6,053,048 | +0.67(+1.74%) |
Apr 19, 2022 | 38.16 | 38.73 | 38.05 | 38.63 | 6,436,302 | +0.41(+1.07%) |
Apr 18, 2022 | 38.33 | 38.45 | 37.98 | 38.22 | 6,421,848 | -0.12(-0.31%) |
Apr 14, 2022 | 38.10 | 38.46 | 38.03 | 38.34 | 8,062,370 | +0.26(+0.69%) |
Apr 13, 2022 | 37.22 | 38.13 | 37.22 | 38.08 | 9,048,285 | +0.80(+2.14%) |
Apr 12, 2022 | 37.34 | 37.65 | 37.07 | 37.28 | 5,580,340 | -0.12(-0.32%) |
Apr 11, 2022 | 37.44 | 37.77 | 37.15 | 37.40 | 8,141,130 | +0.28(+0.76%) |
Apr 08, 2022 | 36.72 | 37.28 | 36.46 | 37.12 | 7,231,605 | +0.57(+1.56%) |
Apr 07, 2022 | 36.39 | 38.07 | 36.10 | 36.54 | 8,910,846 | +0.24(+0.67%) |
Apr 06, 2022 | 35.89 | 36.56 | 35.84 | 36.30 | 6,045,942 | +0.41(+1.14%) |
Apr 05, 2022 | 36.20 | 36.50 | 35.80 | 35.89 | 5,991,532 | -0.27(-0.75%) |
Apr 04, 2022 | 36.09 | 36.22 | 35.27 | 36.16 | 4,391,133 | -0.04(-0.10%) |
Apr 01, 2022 | 35.82 | 36.23 | 35.43 | 36.20 | 5,293,077 | +0.49(+1.37%) |
Mar 31, 2022 | 35.72 | 35.96 | 35.52 | 35.71 | 5,744,926 | -0.01(-0.03%) |
Mar 30, 2022 | 35.60 | 35.73 | 35.26 | 35.72 | 4,896,600 | +0.03(+0.08%) |
Mar 29, 2022 | 35.79 | 35.86 | 35.35 | 35.69 | 5,493,011 | -0.02(-0.05%) |
Mar 28, 2022 | 35.66 | 35.74 | 35.14 | 35.71 | 3,879,598 | +0.09(+0.25%) |
Mar 25, 2022 | 35.06 | 35.68 | 34.99 | 35.62 | 5,579,733 | +0.60(+1.71%) |
Mar 24, 2022 | 34.70 | 35.11 | 34.55 | 35.02 | 5,007,747 | +0.32(+0.91%) |
Mar 23, 2022 | 34.70 | 35.04 | 34.45 | 34.70 | 6,500,796 | +0.30(+0.87%) |
Mar 22, 2022 | 34.31 | 34.43 | 34.03 | 34.40 | 6,069,874 | +0.30(+0.88%) |
Mar 21, 2022 | 34.08 | 34.40 | 33.95 | 34.11 | 5,548,697 | +0.00(+0.00%) |
Mar 18, 2022 | 33.92 | 34.15 | 33.61 | 34.11 | 10,355,765 | -0.12(-0.34%) |
Mar 17, 2022 | 34.16 | 34.34 | 33.76 | 34.22 | 4,842,534 | +0.06(+0.19%) |
Mar 16, 2022 | 34.21 | 34.28 | 33.69 | 34.16 | 6,324,735 | -0.13(-0.37%) |
Mar 15, 2022 | 34.21 | 34.77 | 33.99 | 34.29 | 8,079,298 | +0.12(+0.35%) |
Mar 14, 2022 | 34.04 | 34.41 | 33.83 | 34.17 | 6,943,854 | +0.30(+0.88%) |
Mar 11, 2022 | 34.21 | 34.61 | 33.84 | 33.87 | 5,209,271 | -0.16(-0.48%) |
Mar 10, 2022 | 34.01 | 33.68 | 34.03 | 5,752,933 | -0.22(-0.64%) | |
Mar 09, 2022 | 35.09 | 35.25 | 34.16 | 34.25 | 11,640,525 | -0.43(-1.24%) |
Mar 08, 2022 | 35.79 | 36.30 | 34.63 | 34.68 | 10,007,197 | -1.34(-3.71%) |
Mar 07, 2022 | 35.43 | 36.66 | 35.22 | 36.02 | 11,035,197 | +0.28(+0.78%) |
Mar 04, 2022 | 35.39 | 36.04 | 35.11 | 35.74 | 7,343,234 | -0.10(-0.28%) |
Mar 03, 2022 | 35.27 | 35.94 | 35.26 | 35.84 | 10,274,050 | +0.79(+2.25%) |
Mar 02, 2022 | 34.65 | 35.26 | 34.28 | 35.05 | 8,171,706 | +0.35(+1.01%) |
Mar 01, 2022 | 34.97 | 35.20 | 34.43 | 34.70 | 7,588,792 | -0.48(-1.38%) |
Feb 28, 2022 | 34.88 | 35.25 | 34.82 | 35.18 | 8,126,846 | -0.46(-1.28%) |
Feb 25, 2022 | 35.15 | 35.97 | 35.45 | 35.64 | 8,515,284 | +0.67(+1.92%) |
Feb 24, 2022 | 35.37 | 35.60 | 34.20 | 34.97 | 14,192,216 | -1.00(-2.79%) |
Feb 23, 2022 | 36.29 | 36.40 | 35.75 | 35.97 | 15,429,887 | -0.27(-0.74%) |
Feb 22, 2022 | 34.40 | 36.28 | 34.14 | 36.24 | 23,969,718 | +1.74(+5.04%) |
Feb 18, 2022 | 34.50 | 0 | +0.60(+1.77%) | |||
Feb 17, 2022 | 32.77 | 33.95 | 32.56 | 33.90 | 16,708,496 | +1.05(+3.20%) |
Feb 16, 2022 | 31.67 | 33.33 | 31.45 | 32.85 | 15,958,808 | +1.74(+5.59%) |
Feb 15, 2022 | 31.15 | 31.36 | 30.92 | 31.11 | 8,815,762 | +0.08(+0.26%) |
Feb 14, 2022 | 31.22 | 31.36 | 30.56 | 31.03 | 7,810,771 | -0.13(-0.40%) |
Feb 11, 2022 | 30.81 | 31.35 | 30.73 | 31.16 | 7,937,097 | +0.39(+1.28%) |
Feb 10, 2022 | 31.23 | 31.39 | 30.68 | 30.76 | 7,603,261 | -0.59(-1.89%) |
Feb 09, 2022 | 31.46 | 31.65 | 31.26 | 31.35 | 6,696,490 | +0.01(+0.03%) |
Feb 08, 2022 | 31.26 | 31.51 | 31.08 | 31.34 | 6,047,227 | +0.20(+0.63%) |
Feb 07, 2022 | 31.22 | 31.41 | 30.90 | 31.15 | 7,350,631 | -0.03(-0.09%) |
Feb 04, 2022 | 31.95 | 32.15 | 31.13 | 31.17 | 14,434,499 | -0.98(-3.04%) |
Feb 03, 2022 | 32.71 | 32.07 | 32.15 | 8,898,080 | -0.48(-1.48%) | |
Feb 02, 2022 | 32.52 | 32.75 | 32.07 | 32.64 | 8,220,956 | +0.22(+0.69%) |