Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.06 | 39.15 | 37.68 | 37.73 | 2,909,042 | -1.43(-3.65%) |
Apr 28, 2022 | 38.90 | 39.37 | 38.19 | 39.16 | 2,541,636 | +0.30(+0.78%) |
Apr 27, 2022 | 38.96 | 39.52 | 38.80 | 38.85 | 2,015,132 | -0.10(-0.24%) |
Apr 26, 2022 | 39.15 | 39.54 | 38.75 | 38.95 | 4,047,706 | -0.30(-0.78%) |
Apr 25, 2022 | 40.39 | 40.58 | 38.84 | 39.25 | 4,660,600 | -1.21(-2.99%) |
Apr 22, 2022 | 40.91 | 41.08 | 40.42 | 40.46 | 2,322,842 | -0.57(-1.39%) |
Apr 21, 2022 | 41.43 | 41.80 | 40.98 | 41.03 | 3,072,480 | -0.26(-0.62%) |
Apr 20, 2022 | 41.28 | 41.76 | 41.20 | 41.29 | 5,311,747 | +0.33(+0.81%) |
Apr 19, 2022 | 39.68 | 41.03 | 39.54 | 40.96 | 4,069,686 | +1.38(+3.49%) |
Apr 18, 2022 | 39.41 | 39.73 | 39.31 | 39.58 | 3,141,347 | +0.00(+0.00%) |
Apr 14, 2022 | 39.91 | 40.33 | 39.53 | 39.58 | 2,408,010 | +0.03(+0.07%) |
Apr 13, 2022 | 39.18 | 39.59 | 38.82 | 39.55 | 2,731,566 | +0.44(+1.12%) |
Apr 12, 2022 | 38.75 | 39.51 | 38.54 | 39.11 | 2,856,645 | +0.47(+1.21%) |
Apr 11, 2022 | 38.89 | 38.94 | 38.40 | 38.64 | 2,357,622 | -0.20(-0.51%) |
Apr 08, 2022 | 39.11 | 39.25 | 38.71 | 38.84 | 2,932,131 | -0.25(-0.63%) |
Apr 07, 2022 | 38.64 | 39.22 | 38.39 | 39.09 | 3,304,117 | +0.31(+0.81%) |
Apr 06, 2022 | 38.10 | 39.00 | 37.85 | 38.78 | 4,120,861 | +0.50(+1.29%) |
Apr 05, 2022 | 38.18 | 38.89 | 38.06 | 38.28 | 2,143,348 | +0.05(+0.12%) |
Apr 04, 2022 | 38.86 | 38.98 | 37.73 | 38.23 | 2,646,495 | -0.68(-1.74%) |
Apr 01, 2022 | 38.28 | 38.95 | 38.25 | 38.91 | 2,161,448 | +0.78(+2.05%) |
Mar 31, 2022 | 38.94 | 39.15 | 38.09 | 38.13 | 2,946,533 | -0.70(-1.79%) |
Mar 30, 2022 | 38.65 | 38.83 | 38.39 | 38.82 | 2,932,301 | +0.02(+0.05%) |
Mar 29, 2022 | 38.01 | 38.99 | 37.92 | 38.80 | 3,382,404 | +1.13(+3.01%) |
Mar 28, 2022 | 37.29 | 37.70 | 37.05 | 37.67 | 3,133,140 | +0.47(+1.25%) |
Mar 25, 2022 | 36.78 | 37.21 | 36.68 | 37.20 | 1,244,125 | +0.54(+1.48%) |
Mar 24, 2022 | 36.37 | 36.80 | 36.19 | 36.66 | 2,585,108 | +0.42(+1.16%) |
Mar 23, 2022 | 36.73 | 36.80 | 36.23 | 36.24 | 1,934,089 | -0.55(-1.50%) |
Mar 22, 2022 | 37.38 | 37.43 | 36.59 | 36.79 | 2,443,139 | -0.53(-1.43%) |
Mar 21, 2022 | 37.54 | 37.86 | 37.10 | 37.33 | 3,595,486 | -0.32(-0.86%) |
Mar 18, 2022 | 37.31 | 37.76 | 37.22 | 37.65 | 5,205,512 | +0.30(+0.82%) |
Mar 17, 2022 | 36.82 | 37.62 | 36.78 | 37.35 | 2,381,862 | +0.56(+1.53%) |
Mar 16, 2022 | 36.73 | 37.24 | 36.05 | 36.78 | 2,904,613 | +0.23(+0.63%) |
Mar 15, 2022 | 36.38 | 36.71 | 36.17 | 36.56 | 2,180,341 | +0.46(+1.27%) |
Mar 14, 2022 | 36.63 | 36.97 | 36.00 | 36.10 | 1,594,091 | -0.42(-1.15%) |
Mar 11, 2022 | 37.16 | 37.50 | 36.37 | 36.52 | 2,675,231 | -0.61(-1.63%) |
Mar 10, 2022 | 36.94 | 37.23 | 36.81 | 37.12 | 2,840,801 | -0.16(-0.43%) |
Mar 09, 2022 | 37.67 | 37.73 | 37.07 | 37.29 | 3,181,249 | +0.13(+0.36%) |
Mar 08, 2022 | 37.07 | 37.97 | 36.90 | 37.15 | 3,783,786 | +0.11(+0.31%) |
Mar 07, 2022 | 37.41 | 37.93 | 37.04 | 37.04 | 3,350,390 | -0.30(-0.81%) |
Mar 04, 2022 | 36.42 | 37.36 | 36.15 | 37.34 | 2,338,906 | +0.66(+1.81%) |
Mar 03, 2022 | 36.73 | 36.88 | 36.23 | 36.68 | 2,152,190 | +0.18(+0.49%) |
Mar 02, 2022 | 35.78 | 36.63 | 35.72 | 36.50 | 2,203,841 | +0.93(+2.61%) |
Mar 01, 2022 | 35.92 | 36.26 | 35.23 | 35.57 | 2,681,993 | -0.46(-1.29%) |
Feb 28, 2022 | 36.45 | 36.66 | 35.75 | 36.03 | 3,387,728 | -0.64(-1.76%) |
Feb 25, 2022 | 35.91 | 36.95 | 36.24 | 36.68 | 2,429,446 | +0.86(+2.41%) |
Feb 24, 2022 | 34.60 | 35.86 | 34.55 | 35.82 | 2,817,157 | +0.52(+1.48%) |
Feb 23, 2022 | 35.96 | 36.29 | 35.26 | 35.30 | 1,816,294 | -0.50(-1.40%) |
Feb 22, 2022 | 35.60 | 36.14 | 35.46 | 35.80 | 1,774,002 | +0.02(+0.05%) |
Feb 18, 2022 | 35.78 | 0 | +0.06(+0.16%) | |||
Feb 17, 2022 | 36.26 | 36.43 | 35.58 | 35.72 | 2,294,746 | -0.63(-1.72%) |
Feb 16, 2022 | 36.94 | 36.95 | 36.02 | 36.35 | 3,785,832 | -0.46(-1.26%) |
Feb 15, 2022 | 36.85 | 37.11 | 36.73 | 36.81 | 1,637,116 | +0.31(+0.86%) |
Feb 14, 2022 | 36.87 | 37.11 | 36.22 | 36.50 | 1,974,998 | -0.26(-0.70%) |
Feb 11, 2022 | 36.93 | 37.11 | 36.37 | 36.76 | 1,415,725 | +0.00(+0.00%) |
Feb 10, 2022 | 36.81 | 37.53 | 36.59 | 36.76 | 1,280,652 | -0.69(-1.85%) |
Feb 09, 2022 | 36.87 | 37.47 | 36.77 | 37.45 | 1,591,156 | +0.93(+2.54%) |
Feb 08, 2022 | 36.82 | 37.21 | 36.44 | 36.52 | 1,823,638 | -0.36(-0.98%) |
Feb 07, 2022 | 37.34 | 37.52 | 36.80 | 36.88 | 1,376,449 | -0.43(-1.14%) |
Feb 04, 2022 | 37.23 | 37.67 | 36.76 | 37.31 | 3,349,516 | -0.06(-0.15%) |
Feb 03, 2022 | 37.22 | 37.36 | 1,652,819 | -0.14(-0.38%) | ||
Feb 02, 2022 | 37.02 | 37.52 | 36.96 | 37.50 | 2,335,260 | +0.54(+1.46%) |