Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.20 | 34.52 | 33.33 | 33.41 | 3,094,784 | -0.84(-2.45%) |
Apr 28, 2022 | 33.99 | 34.48 | 33.39 | 34.25 | 3,112,444 | +0.54(+1.61%) |
Apr 27, 2022 | 34.27 | 34.75 | 33.68 | 33.71 | 3,009,447 | -0.65(-1.91%) |
Apr 26, 2022 | 34.52 | 35.03 | 34.36 | 34.36 | 2,775,189 | -0.31(-0.90%) |
Apr 25, 2022 | 34.84 | 34.89 | 33.74 | 34.67 | 2,648,815 | -0.28(-0.79%) |
Apr 22, 2022 | 36.37 | 36.45 | 34.81 | 34.95 | 2,879,165 | -1.69(-4.60%) |
Apr 21, 2022 | 37.80 | 38.13 | 36.62 | 36.64 | 3,176,566 | -1.41(-3.71%) |
Apr 20, 2022 | 36.87 | 38.28 | 36.77 | 38.05 | 3,360,746 | +1.44(+3.93%) |
Apr 19, 2022 | 36.89 | 36.95 | 36.00 | 36.61 | 2,251,025 | -0.11(-0.30%) |
Apr 18, 2022 | 36.19 | 36.83 | 36.18 | 36.72 | 2,043,105 | +0.59(+1.63%) |
Apr 14, 2022 | 35.82 | 36.20 | 35.75 | 36.13 | 2,191,502 | +0.39(+1.08%) |
Apr 13, 2022 | 35.71 | 35.96 | 35.25 | 35.74 | 1,755,294 | -0.09(-0.26%) |
Apr 12, 2022 | 35.56 | 36.16 | 35.45 | 35.84 | 2,148,651 | +0.30(+0.86%) |
Apr 11, 2022 | 36.48 | 36.66 | 35.50 | 35.53 | 2,113,171 | -0.93(-2.55%) |
Apr 08, 2022 | 36.18 | 36.58 | 35.95 | 36.46 | 2,258,232 | +0.47(+1.31%) |
Apr 07, 2022 | 36.14 | 36.28 | 35.63 | 35.99 | 2,376,134 | -0.16(-0.43%) |
Apr 06, 2022 | 34.52 | 36.28 | 34.27 | 36.15 | 3,414,911 | +1.47(+4.23%) |
Apr 05, 2022 | 34.74 | 34.95 | 34.24 | 34.68 | 2,431,795 | -0.05(-0.13%) |
Apr 04, 2022 | 35.32 | 35.40 | 34.66 | 34.73 | 2,072,516 | -0.67(-1.90%) |
Apr 01, 2022 | 35.55 | 35.64 | 35.05 | 35.40 | 2,335,963 | +0.04(+0.10%) |
Mar 31, 2022 | 35.06 | 35.93 | 35.06 | 35.36 | 2,721,667 | +0.31(+0.89%) |
Mar 30, 2022 | 35.17 | 35.51 | 34.89 | 35.05 | 2,109,344 | -0.12(-0.34%) |
Mar 29, 2022 | 34.89 | 35.30 | 34.67 | 35.17 | 1,954,644 | +0.50(+1.44%) |
Mar 28, 2022 | 34.27 | 34.95 | 34.18 | 34.67 | 2,005,923 | +0.53(+1.57%) |
Mar 25, 2022 | 33.61 | 34.42 | 33.41 | 34.14 | 3,045,691 | +0.53(+1.59%) |
Mar 24, 2022 | 33.59 | 33.73 | 33.32 | 33.60 | 2,587,112 | +0.14(+0.41%) |
Mar 23, 2022 | 34.44 | 34.46 | 33.46 | 33.47 | 3,800,017 | -1.17(-3.38%) |
Mar 22, 2022 | 34.42 | 35.09 | 34.42 | 34.64 | 2,591,590 | +0.35(+1.02%) |
Mar 21, 2022 | 34.66 | 35.11 | 34.19 | 34.29 | 3,418,555 | -0.66(-1.90%) |
Mar 18, 2022 | 35.50 | 35.76 | 34.92 | 34.95 | 11,678,345 | -0.71(-1.99%) |
Mar 17, 2022 | 36.02 | 36.30 | 35.57 | 35.66 | 2,775,405 | -0.48(-1.33%) |
Mar 16, 2022 | 35.99 | 36.66 | 35.63 | 36.14 | 2,840,723 | +0.26(+0.72%) |
Mar 15, 2022 | 35.79 | 36.21 | 35.14 | 35.88 | 2,895,107 | +0.21(+0.59%) |
Mar 14, 2022 | 36.04 | 36.36 | 35.28 | 35.67 | 3,169,961 | +0.19(+0.55%) |
Mar 11, 2022 | 34.88 | 35.71 | 34.79 | 35.48 | 2,930,557 | +0.77(+2.20%) |
Mar 10, 2022 | 34.69 | 34.73 | 33.95 | 34.71 | 2,505,332 | -0.23(-0.66%) |
Mar 09, 2022 | 34.88 | 35.30 | 34.51 | 34.94 | 3,756,061 | +0.42(+1.23%) |
Mar 08, 2022 | 34.95 | 35.42 | 34.42 | 34.52 | 4,669,731 | -0.53(-1.50%) |
Mar 07, 2022 | 34.55 | 35.80 | 34.48 | 35.04 | 4,146,277 | +0.41(+1.20%) |
Mar 04, 2022 | 34.06 | 34.70 | 33.82 | 34.63 | 3,270,359 | +0.17(+0.48%) |
Mar 03, 2022 | 34.78 | 35.29 | 34.44 | 34.46 | 2,729,415 | -0.32(-0.93%) |
Mar 02, 2022 | 33.83 | 34.98 | 33.65 | 34.78 | 3,138,298 | +1.10(+3.26%) |
Mar 01, 2022 | 34.75 | 34.77 | 33.15 | 33.69 | 4,196,055 | -1.20(-3.44%) |
Feb 28, 2022 | 34.77 | 35.19 | 34.11 | 34.89 | 2,954,922 | -0.14(-0.39%) |
Feb 25, 2022 | 35.43 | 35.16 | 34.56 | 35.02 | 2,765,326 | -0.18(-0.50%) |
Feb 24, 2022 | 34.30 | 35.24 | 33.79 | 35.20 | 3,856,067 | +1.24(+3.64%) |
Feb 23, 2022 | 34.48 | 34.74 | 33.83 | 33.96 | 3,001,992 | -0.41(-1.18%) |
Feb 22, 2022 | 35.13 | 35.22 | 34.09 | 34.37 | 4,404,233 | -1.06(-2.99%) |
Feb 18, 2022 | 35.43 | 0 | +0.10(+0.29%) | |||
Feb 17, 2022 | 35.79 | 35.94 | 35.22 | 35.33 | 2,336,065 | -0.71(-1.97%) |
Feb 16, 2022 | 36.06 | 36.29 | 35.76 | 36.04 | 1,120,886 | +0.13(+0.36%) |
Feb 15, 2022 | 35.88 | 36.16 | 35.60 | 35.91 | 2,422,778 | +0.25(+0.70%) |
Feb 14, 2022 | 36.79 | 36.84 | 35.19 | 35.66 | 2,887,174 | -0.93(-2.54%) |
Feb 11, 2022 | 37.05 | 37.80 | 36.44 | 36.59 | 2,846,728 | -0.41(-1.10%) |
Feb 10, 2022 | 37.28 | 37.96 | 36.85 | 37.00 | 1,968,466 | -0.69(-1.83%) |
Feb 09, 2022 | 37.07 | 37.94 | 36.91 | 37.69 | 2,243,145 | +0.98(+2.66%) |
Feb 08, 2022 | 36.94 | 37.25 | 36.53 | 36.71 | 2,568,918 | -0.07(-0.20%) |
Feb 07, 2022 | 36.24 | 37.01 | 36.13 | 36.78 | 3,477,338 | +0.50(+1.37%) |
Feb 04, 2022 | 36.09 | 36.73 | 35.63 | 36.29 | 2,196,636 | -0.05(-0.13%) |
Feb 03, 2022 | 36.23 | 36.33 | 3,120,124 | -0.43(-1.18%) | ||
Feb 02, 2022 | 35.49 | 36.81 | 34.64 | 36.77 | 4,609,222 | +1.04(+2.92%) |