Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.02 | 36.21 | 34.50 | 34.73 | 833,197 | -1.23(-3.42%) |
Apr 28, 2022 | 36.36 | 36.55 | 35.41 | 35.96 | 948,820 | -0.05(-0.13%) |
Apr 27, 2022 | 35.63 | 36.39 | 35.47 | 36.01 | 890,052 | +0.34(+0.96%) |
Apr 26, 2022 | 36.33 | 36.53 | 35.22 | 35.67 | 1,379,829 | -1.30(-3.53%) |
Apr 25, 2022 | 36.60 | 37.21 | 35.65 | 36.97 | 1,817,242 | -0.67(-1.77%) |
Apr 22, 2022 | 38.00 | 38.85 | 37.63 | 37.64 | 1,326,726 | -0.29(-0.76%) |
Apr 21, 2022 | 40.65 | 41.35 | 37.90 | 37.92 | 1,849,641 | -2.67(-6.59%) |
Apr 20, 2022 | 41.08 | 41.34 | 40.55 | 40.60 | 1,109,266 | +0.03(+0.07%) |
Apr 19, 2022 | 39.74 | 40.73 | 39.58 | 40.57 | 1,048,079 | +1.21(+3.08%) |
Apr 18, 2022 | 38.83 | 39.71 | 38.83 | 39.36 | 835,224 | +0.31(+0.81%) |
Apr 14, 2022 | 39.36 | 39.91 | 38.94 | 39.04 | 891,875 | -0.50(-1.26%) |
Apr 13, 2022 | 39.18 | 39.77 | 38.90 | 39.54 | 870,856 | +0.12(+0.31%) |
Apr 12, 2022 | 39.55 | 40.18 | 39.23 | 39.42 | 1,026,868 | -0.12(-0.30%) |
Apr 11, 2022 | 38.70 | 39.94 | 38.70 | 39.54 | 1,303,173 | +0.76(+1.97%) |
Apr 08, 2022 | 38.76 | 39.48 | 38.62 | 38.78 | 1,347,660 | +0.23(+0.60%) |
Apr 07, 2022 | 39.37 | 39.67 | 38.11 | 38.55 | 1,300,964 | -0.74(-1.87%) |
Apr 06, 2022 | 39.23 | 39.70 | 39.09 | 39.29 | 1,511,505 | -0.34(-0.86%) |
Apr 05, 2022 | 40.48 | 40.97 | 39.58 | 39.63 | 1,419,062 | -1.00(-2.47%) |
Apr 04, 2022 | 40.21 | 40.73 | 39.30 | 40.63 | 1,791,627 | +0.27(+0.66%) |
Apr 01, 2022 | 40.83 | 41.23 | 40.13 | 40.36 | 1,658,731 | -0.07(-0.18%) |
Mar 31, 2022 | 40.90 | 41.42 | 40.37 | 40.44 | 1,013,336 | -0.51(-1.24%) |
Mar 30, 2022 | 41.98 | 42.18 | 40.40 | 40.94 | 1,137,600 | -1.05(-2.50%) |
Mar 29, 2022 | 41.73 | 42.06 | 41.08 | 41.99 | 1,312,481 | +0.98(+2.40%) |
Mar 28, 2022 | 40.88 | 41.03 | 39.95 | 41.01 | 1,548,668 | -0.19(-0.47%) |
Mar 25, 2022 | 39.06 | 41.22 | 39.06 | 41.20 | 1,648,305 | +2.12(+5.44%) |
Mar 24, 2022 | 38.42 | 39.18 | 38.06 | 39.07 | 940,017 | +1.00(+2.63%) |
Mar 23, 2022 | 39.28 | 39.57 | 38.01 | 38.07 | 882,799 | -1.65(-4.15%) |
Mar 22, 2022 | 39.80 | 40.33 | 39.47 | 39.72 | 793,293 | +0.44(+1.12%) |
Mar 21, 2022 | 40.15 | 40.37 | 38.74 | 39.28 | 894,295 | -0.61(-1.52%) |
Mar 18, 2022 | 39.17 | 39.92 | 38.33 | 39.88 | 2,425,495 | +0.59(+1.50%) |
Mar 17, 2022 | 39.40 | 39.68 | 38.89 | 39.30 | 707,008 | -0.72(-1.79%) |
Mar 16, 2022 | 39.14 | 40.12 | 39.01 | 40.01 | 1,342,520 | +1.33(+3.45%) |
Mar 15, 2022 | 39.08 | 39.52 | 38.33 | 38.68 | 667,902 | -0.10(-0.26%) |
Mar 14, 2022 | 39.04 | 39.62 | 38.63 | 38.78 | 701,431 | +0.46(+1.20%) |
Mar 11, 2022 | 38.41 | 38.86 | 38.06 | 38.32 | 657,418 | +0.29(+0.75%) |
Mar 10, 2022 | 37.43 | 38.26 | 37.38 | 38.03 | 531,402 | +0.04(+0.10%) |
Mar 09, 2022 | 37.98 | 38.61 | 37.81 | 38.00 | 711,065 | +1.22(+3.33%) |
Mar 08, 2022 | 37.35 | 37.91 | 36.55 | 36.77 | 932,568 | -0.08(-0.22%) |
Mar 07, 2022 | 37.93 | 38.20 | 36.86 | 36.86 | 899,387 | -1.28(-3.35%) |
Mar 04, 2022 | 39.17 | 39.46 | 37.78 | 38.14 | 963,889 | -1.96(-4.89%) |
Mar 03, 2022 | 40.31 | 40.46 | 39.53 | 40.10 | 667,370 | -0.11(-0.27%) |
Mar 02, 2022 | 39.05 | 40.59 | 38.77 | 40.21 | 1,609,472 | +1.69(+4.39%) |
Mar 01, 2022 | 40.07 | 40.42 | 37.73 | 38.51 | 1,126,726 | -2.14(-5.27%) |
Feb 28, 2022 | 39.07 | 40.77 | 39.07 | 40.66 | 1,285,145 | +0.49(+1.21%) |
Feb 25, 2022 | 38.93 | 40.34 | 39.40 | 40.17 | 616,505 | +1.61(+4.17%) |
Feb 24, 2022 | 38.15 | 38.84 | 37.26 | 38.56 | 991,822 | -0.89(-2.26%) |
Feb 23, 2022 | 40.37 | 40.67 | 39.31 | 39.45 | 825,461 | -0.52(-1.29%) |
Feb 22, 2022 | 40.19 | 40.36 | 39.54 | 39.97 | 784,308 | -0.17(-0.44%) |
Feb 18, 2022 | 40.14 | 0 | +0.77(+1.96%) | |||
Feb 17, 2022 | 40.10 | 40.21 | 39.24 | 39.37 | 530,115 | -1.32(-3.23%) |
Feb 16, 2022 | 40.31 | 40.90 | 40.31 | 40.68 | 510,285 | +0.05(+0.11%) |
Feb 15, 2022 | 40.29 | 40.78 | 39.99 | 40.64 | 442,510 | +0.94(+2.36%) |
Feb 14, 2022 | 39.98 | 40.45 | 39.33 | 39.70 | 708,948 | -0.04(-0.09%) |
Feb 11, 2022 | 39.94 | 40.79 | 39.51 | 39.74 | 687,487 | -0.40(-1.01%) |
Feb 10, 2022 | 40.19 | 41.00 | 39.83 | 40.14 | 808,609 | -0.30(-0.75%) |
Feb 09, 2022 | 40.69 | 40.95 | 40.16 | 40.44 | 701,757 | -0.21(-0.52%) |
Feb 08, 2022 | 40.39 | 40.76 | 40.10 | 40.66 | 535,041 | +0.77(+1.94%) |
Feb 07, 2022 | 40.07 | 40.18 | 39.65 | 39.88 | 823,400 | -0.16(-0.39%) |
Feb 04, 2022 | 39.45 | 40.33 | 39.41 | 40.04 | 946,352 | +0.58(+1.47%) |
Feb 03, 2022 | 39.48 | 39.84 | 39.46 | 1,264,217 | +0.74(+1.90%) | |
Feb 02, 2022 | 38.59 | 38.79 | 38.20 | 38.72 | 893,258 | -0.15(-0.38%) |