Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.81 | 40.10 | 39.03 | 39.10 | 7,613,099 | -0.90(-2.25%) |
Apr 28, 2022 | 39.43 | 40.25 | 39.28 | 40.00 | 8,052,552 | +0.67(+1.70%) |
Apr 27, 2022 | 38.69 | 39.71 | 38.32 | 39.33 | 8,679,480 | +0.52(+1.35%) |
Apr 26, 2022 | 39.36 | 39.75 | 38.75 | 38.81 | 8,029,415 | -0.67(-1.70%) |
Apr 25, 2022 | 39.49 | 39.59 | 38.59 | 39.47 | 6,843,500 | -0.13(-0.32%) |
Apr 22, 2022 | 40.37 | 40.62 | 39.58 | 39.60 | 7,967,728 | -0.75(-1.86%) |
Apr 21, 2022 | 39.74 | 40.80 | 39.66 | 40.36 | 10,051,829 | +0.60(+1.50%) |
Apr 20, 2022 | 39.14 | 39.85 | 39.03 | 39.76 | 5,983,212 | +0.68(+1.74%) |
Apr 19, 2022 | 38.60 | 39.18 | 38.49 | 39.08 | 6,362,044 | +0.41(+1.07%) |
Apr 18, 2022 | 38.78 | 38.90 | 38.42 | 38.67 | 6,347,757 | -0.12(-0.31%) |
Apr 14, 2022 | 38.55 | 38.91 | 38.48 | 38.79 | 7,969,351 | +0.27(+0.69%) |
Apr 13, 2022 | 37.65 | 38.58 | 37.65 | 38.52 | 8,943,891 | +0.81(+2.14%) |
Apr 12, 2022 | 37.78 | 38.09 | 37.50 | 37.71 | 5,515,958 | -0.12(-0.32%) |
Apr 11, 2022 | 37.88 | 38.21 | 37.59 | 37.83 | 8,047,203 | +0.28(+0.76%) |
Apr 08, 2022 | 37.15 | 37.71 | 36.89 | 37.55 | 7,148,171 | +0.58(+1.56%) |
Apr 07, 2022 | 36.81 | 38.51 | 36.52 | 36.97 | 8,808,038 | +0.25(+0.67%) |
Apr 06, 2022 | 36.31 | 36.98 | 36.26 | 36.72 | 5,976,188 | +0.41(+1.14%) |
Apr 05, 2022 | 36.62 | 36.93 | 36.22 | 36.31 | 5,922,406 | -0.28(-0.75%) |
Apr 04, 2022 | 36.51 | 36.64 | 35.68 | 36.59 | 4,340,471 | -0.04(-0.10%) |
Apr 01, 2022 | 36.24 | 36.65 | 35.84 | 36.62 | 5,232,009 | +0.50(+1.37%) |
Mar 31, 2022 | 36.14 | 36.38 | 35.93 | 36.13 | 5,678,645 | -0.01(-0.03%) |
Mar 30, 2022 | 36.02 | 36.15 | 35.67 | 36.14 | 4,840,106 | +0.03(+0.08%) |
Mar 29, 2022 | 36.21 | 36.28 | 35.76 | 36.11 | 5,429,637 | -0.02(-0.05%) |
Mar 28, 2022 | 36.08 | 36.15 | 35.55 | 36.13 | 3,834,838 | +0.09(+0.25%) |
Mar 25, 2022 | 35.47 | 36.10 | 35.40 | 36.04 | 5,515,357 | +0.61(+1.71%) |
Mar 24, 2022 | 35.10 | 35.52 | 34.95 | 35.43 | 4,949,970 | +0.32(+0.91%) |
Mar 23, 2022 | 35.11 | 35.45 | 34.85 | 35.11 | 6,425,794 | +0.30(+0.87%) |
Mar 22, 2022 | 34.71 | 34.83 | 34.43 | 34.81 | 5,999,843 | +0.30(+0.88%) |
Mar 21, 2022 | 34.48 | 34.80 | 34.35 | 34.50 | 5,484,680 | +0.00(+0.00%) |
Mar 18, 2022 | 34.32 | 34.55 | 34.00 | 34.50 | 10,236,287 | -0.12(-0.34%) |
Mar 17, 2022 | 34.56 | 34.74 | 34.16 | 34.62 | 4,786,664 | +0.06(+0.19%) |
Mar 16, 2022 | 34.61 | 34.68 | 34.08 | 34.56 | 6,251,764 | -0.13(-0.37%) |
Mar 15, 2022 | 34.60 | 35.18 | 34.38 | 34.69 | 7,986,084 | +0.12(+0.34%) |
Mar 14, 2022 | 34.44 | 34.82 | 34.23 | 34.57 | 6,863,740 | +0.30(+0.88%) |
Mar 11, 2022 | 34.60 | 35.01 | 34.23 | 34.27 | 5,149,170 | -0.17(-0.48%) |
Mar 10, 2022 | 34.40 | 34.07 | 34.43 | 5,686,560 | -0.22(-0.64%) | |
Mar 09, 2022 | 35.49 | 35.66 | 34.56 | 34.65 | 11,506,224 | -0.44(-1.24%) |
Mar 08, 2022 | 36.21 | 36.72 | 35.04 | 35.09 | 9,891,741 | -1.35(-3.71%) |
Mar 07, 2022 | 35.84 | 37.09 | 35.63 | 36.44 | 10,907,880 | +0.28(+0.78%) |
Mar 04, 2022 | 35.80 | 36.46 | 35.52 | 36.16 | 7,258,512 | -0.10(-0.28%) |
Mar 03, 2022 | 35.69 | 36.36 | 35.67 | 36.26 | 10,155,515 | +0.80(+2.25%) |
Mar 02, 2022 | 35.06 | 35.68 | 34.68 | 35.46 | 8,077,427 | +0.35(+1.01%) |
Mar 01, 2022 | 35.38 | 35.61 | 34.83 | 35.10 | 7,501,238 | -0.49(-1.38%) |
Feb 28, 2022 | 35.29 | 35.66 | 35.23 | 35.59 | 8,033,083 | -0.46(-1.28%) |
Feb 25, 2022 | 35.56 | 36.39 | 35.86 | 36.06 | 8,417,040 | +0.68(+1.92%) |
Feb 24, 2022 | 35.78 | 36.01 | 34.60 | 35.38 | 14,028,475 | -1.02(-2.79%) |
Feb 23, 2022 | 36.71 | 36.83 | 36.17 | 36.39 | 15,251,867 | -0.27(-0.74%) |
Feb 22, 2022 | 34.80 | 36.70 | 34.54 | 36.67 | 23,693,172 | +1.76(+5.04%) |
Feb 18, 2022 | 34.90 | 0 | +0.61(+1.77%) | |||
Feb 17, 2022 | 33.15 | 34.35 | 32.94 | 34.30 | 16,515,724 | +1.06(+3.20%) |
Feb 16, 2022 | 32.04 | 33.72 | 31.82 | 33.23 | 15,774,685 | +1.76(+5.59%) |
Feb 15, 2022 | 31.51 | 31.73 | 31.28 | 31.47 | 8,714,052 | +0.08(+0.26%) |
Feb 14, 2022 | 31.58 | 31.73 | 30.92 | 31.39 | 7,720,655 | -0.13(-0.40%) |
Feb 11, 2022 | 31.17 | 31.72 | 31.09 | 31.52 | 7,845,524 | +0.40(+1.28%) |
Feb 10, 2022 | 31.59 | 31.76 | 31.03 | 31.12 | 7,515,540 | -0.60(-1.89%) |
Feb 09, 2022 | 31.83 | 32.02 | 31.62 | 31.72 | 6,619,231 | +0.01(+0.03%) |
Feb 08, 2022 | 31.63 | 31.87 | 31.45 | 31.71 | 5,977,458 | +0.20(+0.63%) |
Feb 07, 2022 | 31.58 | 31.77 | 31.26 | 31.51 | 7,265,824 | -0.03(-0.09%) |
Feb 04, 2022 | 32.32 | 32.53 | 31.49 | 31.54 | 14,267,962 | -0.99(-3.04%) |
Feb 03, 2022 | 33.09 | 32.44 | 32.53 | 8,795,420 | -0.49(-1.48%) | |
Feb 02, 2022 | 32.90 | 33.13 | 32.45 | 33.02 | 8,126,108 | +0.23(+0.69%) |