Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.50 | 35.89 | 34.85 | 34.93 | 1,522,322 | -0.83(-2.33%) |
Apr 28, 2022 | 34.97 | 35.91 | 34.46 | 35.77 | 2,674,411 | +0.96(+2.75%) |
Apr 27, 2022 | 35.02 | 35.44 | 34.60 | 34.81 | 3,275,234 | -0.42(-1.20%) |
Apr 26, 2022 | 35.54 | 36.15 | 35.22 | 35.23 | 2,267,264 | -0.70(-1.95%) |
Apr 25, 2022 | 35.49 | 36.09 | 34.88 | 35.93 | 2,324,921 | +0.11(+0.32%) |
Apr 22, 2022 | 36.63 | 36.63 | 35.79 | 35.82 | 1,941,945 | -0.93(-2.53%) |
Apr 21, 2022 | 38.17 | 38.34 | 36.71 | 36.75 | 2,156,536 | -1.04(-2.76%) |
Apr 20, 2022 | 37.68 | 38.08 | 37.39 | 37.79 | 2,586,521 | +0.45(+1.20%) |
Apr 19, 2022 | 36.96 | 37.56 | 36.93 | 37.34 | 2,657,701 | +0.51(+1.38%) |
Apr 18, 2022 | 36.80 | 37.08 | 36.56 | 36.84 | 2,708,832 | -0.18(-0.50%) |
Apr 14, 2022 | 37.79 | 37.99 | 36.86 | 37.02 | 9,016,959 | -0.46(-1.24%) |
Apr 13, 2022 | 37.17 | 37.62 | 36.74 | 37.49 | 3,229,776 | +0.15(+0.40%) |
Apr 12, 2022 | 38.12 | 38.12 | 37.04 | 37.34 | 2,811,718 | -0.82(-2.14%) |
Apr 11, 2022 | 37.63 | 39.11 | 37.56 | 38.15 | 2,972,471 | +0.48(+1.28%) |
Apr 08, 2022 | 38.63 | 38.81 | 37.50 | 37.67 | 4,574,788 | -1.06(-2.74%) |
Apr 07, 2022 | 39.70 | 39.95 | 38.20 | 38.73 | 3,131,268 | -1.02(-2.56%) |
Apr 06, 2022 | 39.89 | 40.16 | 39.61 | 39.75 | 2,595,638 | -0.24(-0.59%) |
Apr 05, 2022 | 40.55 | 41.03 | 39.89 | 39.99 | 1,887,889 | -0.73(-1.79%) |
Apr 04, 2022 | 41.06 | 41.29 | 40.57 | 40.71 | 2,303,814 | -0.48(-1.17%) |
Apr 01, 2022 | 42.55 | 42.90 | 40.42 | 41.20 | 3,512,278 | -1.65(-3.85%) |
Mar 31, 2022 | 43.92 | 44.06 | 42.84 | 42.85 | 2,029,243 | -0.83(-1.91%) |
Mar 30, 2022 | 44.16 | 44.16 | 43.45 | 43.68 | 1,450,938 | -0.43(-0.97%) |
Mar 29, 2022 | 43.86 | 44.29 | 43.63 | 44.11 | 1,529,948 | +0.49(+1.13%) |
Mar 28, 2022 | 44.26 | 44.26 | 43.16 | 43.62 | 1,735,291 | -0.55(-1.25%) |
Mar 25, 2022 | 43.63 | 44.23 | 43.52 | 44.17 | 1,587,326 | +0.65(+1.49%) |
Mar 24, 2022 | 43.17 | 43.63 | 42.99 | 43.52 | 2,249,608 | +0.36(+0.83%) |
Mar 23, 2022 | 43.63 | 43.77 | 43.04 | 43.16 | 1,881,546 | -0.72(-1.64%) |
Mar 22, 2022 | 43.86 | 44.23 | 43.55 | 43.88 | 1,614,888 | +0.18(+0.42%) |
Mar 21, 2022 | 43.92 | 44.30 | 43.36 | 43.70 | 1,664,175 | -0.11(-0.24%) |
Mar 18, 2022 | 42.77 | 43.99 | 42.53 | 43.80 | 5,241,984 | +0.63(+1.46%) |
Mar 17, 2022 | 42.90 | 43.40 | 42.63 | 43.17 | 1,849,897 | -0.15(-0.34%) |
Mar 16, 2022 | 42.99 | 43.62 | 42.30 | 43.32 | 2,562,941 | +1.25(+2.96%) |
Mar 15, 2022 | 42.01 | 42.47 | 41.66 | 42.07 | 1,756,759 | +0.38(+0.92%) |
Mar 14, 2022 | 41.47 | 42.10 | 41.28 | 41.69 | 2,255,494 | +0.85(+2.09%) |
Mar 11, 2022 | 40.99 | 41.36 | 40.76 | 40.84 | 1,484,632 | +0.18(+0.45%) |
Mar 10, 2022 | 39.97 | 40.72 | 40.66 | 1,675,895 | +0.29(+0.71%) | |
Mar 09, 2022 | 40.80 | 41.01 | 40.28 | 40.37 | 2,254,002 | +0.73(+1.84%) |
Mar 08, 2022 | 39.40 | 40.67 | 39.26 | 39.64 | 2,823,822 | +0.61(+1.56%) |
Mar 07, 2022 | 40.42 | 40.83 | 39.02 | 39.03 | 2,576,995 | -1.83(-4.47%) |
Mar 04, 2022 | 40.87 | 41.21 | 40.67 | 40.86 | 2,723,222 | -0.65(-1.57%) |
Mar 03, 2022 | 41.68 | 41.79 | 41.23 | 41.51 | 2,092,522 | +0.07(+0.17%) |
Mar 02, 2022 | 40.76 | 41.45 | 40.72 | 41.44 | 3,418,143 | +1.16(+2.87%) |
Mar 01, 2022 | 41.15 | 41.29 | 39.93 | 40.28 | 4,050,435 | -1.13(-2.73%) |
Feb 28, 2022 | 40.55 | 41.46 | 40.40 | 41.41 | 2,773,349 | -0.06(-0.15%) |
Feb 25, 2022 | 39.77 | 41.48 | 40.83 | 41.47 | 2,756,604 | +2.03(+5.13%) |
Feb 24, 2022 | 39.11 | 39.66 | 38.24 | 39.45 | 3,740,548 | -0.09(-0.22%) |
Feb 23, 2022 | 40.70 | 41.04 | 39.48 | 39.53 | 2,859,494 | -1.03(-2.53%) |
Feb 22, 2022 | 41.32 | 41.53 | 40.21 | 40.56 | 2,968,379 | -0.95(-2.28%) |
Feb 18, 2022 | 41.51 | 0 | +0.45(+1.10%) | |||
Feb 17, 2022 | 42.01 | 42.13 | 41.00 | 41.06 | 1,792,384 | -1.27(-3.00%) |
Feb 16, 2022 | 42.13 | 42.85 | 42.06 | 42.33 | 2,004,293 | -0.03(-0.06%) |
Feb 15, 2022 | 42.02 | 42.66 | 41.90 | 42.35 | 5,131,243 | +0.80(+1.92%) |
Feb 14, 2022 | 42.13 | 42.36 | 41.07 | 41.55 | 4,926,144 | -0.70(-1.65%) |
Feb 11, 2022 | 42.84 | 43.37 | 42.07 | 42.25 | 4,706,637 | -0.61(-1.42%) |
Feb 10, 2022 | 44.01 | 44.35 | 42.69 | 42.86 | 2,611,606 | -1.60(-3.60%) |
Feb 09, 2022 | 44.46 | 44.68 | 44.26 | 44.45 | 2,237,026 | +0.19(+0.43%) |
Feb 08, 2022 | 43.86 | 44.42 | 43.41 | 44.26 | 1,686,606 | +0.76(+1.74%) |
Feb 07, 2022 | 43.84 | 43.99 | 43.42 | 43.51 | 4,136,912 | -0.21(-0.48%) |
Feb 04, 2022 | 43.86 | 44.17 | 43.12 | 43.72 | 1,760,091 | -0.31(-0.71%) |
Feb 03, 2022 | 44.30 | 44.61 | 43.87 | 44.03 | 1,684,413 | -0.26(-0.59%) |
Feb 02, 2022 | 44.27 | 44.55 | 43.81 | 44.29 | 1,795,082 | +0.12(+0.28%) |