Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.29 | 44.26 | 41.72 | 41.96 | 1,595,315 | -1.15(-2.66%) |
Apr 28, 2022 | 39.20 | 43.45 | 38.80 | 43.10 | 2,423,454 | +4.16(+10.67%) |
Apr 27, 2022 | 38.73 | 39.85 | 38.14 | 38.95 | 1,599,616 | +0.50(+1.30%) |
Apr 26, 2022 | 39.66 | 40.89 | 38.31 | 38.45 | 1,716,747 | -1.21(-3.06%) |
Apr 25, 2022 | 40.11 | 40.11 | 37.99 | 39.66 | 2,215,296 | -2.03(-4.88%) |
Apr 22, 2022 | 42.87 | 44.07 | 41.24 | 41.69 | 2,049,445 | -1.59(-3.66%) |
Apr 21, 2022 | 45.77 | 46.03 | 43.16 | 43.28 | 2,983,820 | -2.00(-4.41%) |
Apr 20, 2022 | 45.22 | 45.88 | 44.86 | 45.27 | 2,016,914 | +0.36(+0.79%) |
Apr 19, 2022 | 44.78 | 45.54 | 44.33 | 44.92 | 1,136,334 | -0.09(-0.20%) |
Apr 18, 2022 | 45.05 | 45.71 | 44.21 | 45.01 | 1,318,524 | +0.46(+1.04%) |
Apr 14, 2022 | 43.86 | 44.82 | 43.66 | 44.54 | 905,164 | +0.60(+1.37%) |
Apr 13, 2022 | 43.15 | 43.98 | 42.40 | 43.94 | 1,117,822 | +1.74(+4.13%) |
Apr 12, 2022 | 41.47 | 43.10 | 41.47 | 42.20 | 1,855,175 | +1.47(+3.60%) |
Apr 11, 2022 | 40.87 | 41.23 | 40.24 | 40.73 | 1,834,618 | -0.55(-1.32%) |
Apr 08, 2022 | 41.06 | 41.62 | 40.49 | 41.28 | 1,307,250 | +0.52(+1.27%) |
Apr 07, 2022 | 40.96 | 41.75 | 39.69 | 40.76 | 1,700,085 | +0.08(+0.20%) |
Apr 06, 2022 | 40.61 | 40.98 | 40.07 | 40.68 | 1,799,205 | +0.55(+1.36%) |
Apr 05, 2022 | 40.43 | 41.65 | 39.99 | 40.13 | 1,908,087 | -0.69(-1.70%) |
Apr 04, 2022 | 40.83 | 41.70 | 40.05 | 40.83 | 1,382,916 | +0.54(+1.33%) |
Apr 01, 2022 | 39.06 | 40.35 | 38.98 | 40.29 | 1,395,979 | +1.29(+3.32%) |
Mar 31, 2022 | 38.77 | 41.13 | 38.76 | 38.99 | 1,923,223 | -0.58(-1.47%) |
Mar 30, 2022 | 39.76 | 40.46 | 39.36 | 39.58 | 1,152,143 | +0.23(+0.58%) |
Mar 29, 2022 | 37.83 | 39.37 | 37.33 | 39.35 | 1,797,264 | +0.26(+0.65%) |
Mar 28, 2022 | 39.19 | 39.38 | 38.55 | 39.09 | 1,141,448 | -1.25(-3.10%) |
Mar 25, 2022 | 37.75 | 40.47 | 37.59 | 40.34 | 1,937,452 | +2.59(+6.86%) |
Mar 24, 2022 | 38.15 | 38.25 | 37.46 | 37.75 | 1,207,796 | -0.15(-0.41%) |
Mar 23, 2022 | 37.86 | 38.54 | 37.38 | 37.91 | 1,069,495 | +0.68(+1.84%) |
Mar 22, 2022 | 37.69 | 38.39 | 36.84 | 37.22 | 925,660 | -0.67(-1.78%) |
Mar 21, 2022 | 37.54 | 38.21 | 37.14 | 37.90 | 1,193,792 | +1.22(+3.33%) |
Mar 18, 2022 | 36.86 | 36.98 | 35.94 | 36.68 | 4,065,724 | -0.17(-0.47%) |
Mar 17, 2022 | 35.99 | 37.40 | 35.01 | 36.85 | 2,144,795 | +1.67(+4.74%) |
Mar 16, 2022 | 35.71 | 35.81 | 33.75 | 35.18 | 2,140,972 | -0.45(-1.25%) |
Mar 15, 2022 | 35.99 | 36.62 | 35.12 | 35.63 | 1,904,476 | -1.60(-4.31%) |
Mar 14, 2022 | 37.74 | 37.87 | 35.68 | 37.23 | 2,103,897 | -0.94(-2.46%) |
Mar 11, 2022 | 38.29 | 39.06 | 37.71 | 38.17 | 1,521,826 | -0.85(-2.17%) |
Mar 10, 2022 | 38.12 | 39.22 | 37.60 | 39.02 | 1,749,343 | +1.18(+3.13%) |
Mar 09, 2022 | 36.81 | 39.66 | 35.71 | 37.84 | 3,137,483 | -0.46(-1.21%) |
Mar 08, 2022 | 39.08 | 41.38 | 38.16 | 38.30 | 3,250,656 | -0.05(-0.12%) |
Mar 07, 2022 | 36.46 | 39.60 | 36.38 | 38.35 | 3,588,839 | +2.35(+6.53%) |
Mar 04, 2022 | 35.09 | 36.42 | 34.84 | 35.99 | 1,937,161 | +0.80(+2.28%) |
Mar 03, 2022 | 34.23 | 35.22 | 33.62 | 35.19 | 1,843,274 | +0.53(+1.53%) |
Mar 02, 2022 | 33.75 | 35.13 | 33.30 | 34.66 | 2,510,361 | +1.36(+4.08%) |
Mar 01, 2022 | 33.14 | 34.37 | 32.71 | 33.31 | 2,890,421 | +0.28(+0.86%) |
Feb 28, 2022 | 30.70 | 33.07 | 30.63 | 33.02 | 2,624,268 | +1.82(+5.84%) |
Feb 25, 2022 | 30.82 | 31.24 | 30.61 | 31.20 | 1,636,013 | +0.50(+1.63%) |
Feb 24, 2022 | 31.18 | 31.27 | 29.66 | 30.70 | 1,668,673 | +0.07(+0.24%) |
Feb 23, 2022 | 30.55 | 31.02 | 30.10 | 30.63 | 1,260,388 | +0.44(+1.45%) |
Feb 22, 2022 | 31.46 | 31.50 | 29.89 | 30.19 | 1,140,735 | -0.45(-1.46%) |
Feb 18, 2022 | 30.63 | 0 | -0.87(-2.75%) | |||
Feb 17, 2022 | 31.67 | 32.32 | 31.01 | 31.50 | 1,225,076 | -0.51(-1.59%) |
Feb 16, 2022 | 31.45 | 32.23 | 31.38 | 32.01 | 1,976,328 | +0.78(+2.51%) |
Feb 15, 2022 | 29.76 | 31.31 | 29.52 | 31.23 | 1,339,882 | +0.66(+2.15%) |
Feb 14, 2022 | 30.74 | 31.08 | 30.09 | 30.57 | 1,181,551 | -0.43(-1.38%) |
Feb 11, 2022 | 29.90 | 31.24 | 29.82 | 31.00 | 1,653,856 | +1.25(+4.20%) |
Feb 10, 2022 | 29.33 | 30.61 | 29.29 | 29.75 | 1,632,775 | +0.25(+0.83%) |
Feb 09, 2022 | 29.50 | 30.00 | 29.17 | 29.50 | 1,487,456 | +0.03(+0.09%) |
Feb 08, 2022 | 29.48 | 29.71 | 28.82 | 29.48 | 1,578,183 | +0.23(+0.77%) |
Feb 07, 2022 | 28.90 | 29.84 | 28.54 | 29.25 | 1,665,213 | -0.13(-0.43%) |
Feb 04, 2022 | 27.69 | 29.66 | 27.31 | 29.38 | 2,392,097 | +1.97(+7.19%) |
Feb 03, 2022 | 26.86 | 27.43 | 27.41 | 1,687,087 | +0.41(+1.51%) | |
Feb 02, 2022 | 27.62 | 27.74 | 26.43 | 27.00 | 1,851,700 | -0.48(-1.74%) |