Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.89 | 37.08 | 34.96 | 35.02 | 6,161,411 | -0.25(-0.70%) |
Apr 28, 2022 | 34.06 | 35.75 | 33.13 | 35.27 | 7,749,650 | +0.83(+2.41%) |
Apr 27, 2022 | 34.35 | 35.47 | 33.69 | 34.44 | 5,754,395 | +0.09(+0.26%) |
Apr 26, 2022 | 35.60 | 35.60 | 33.88 | 34.35 | 6,091,844 | -1.52(-4.24%) |
Apr 25, 2022 | 35.00 | 35.97 | 34.52 | 35.87 | 5,712,047 | -0.11(-0.30%) |
Apr 22, 2022 | 37.52 | 37.66 | 35.94 | 35.98 | 9,749,021 | -0.80(-2.18%) |
Apr 21, 2022 | 38.52 | 39.10 | 36.69 | 36.78 | 5,780,259 | -1.29(-3.38%) |
Apr 20, 2022 | 37.90 | 38.82 | 37.77 | 38.07 | 5,379,434 | +0.27(+0.71%) |
Apr 19, 2022 | 36.57 | 38.26 | 36.53 | 37.80 | 7,074,976 | +1.57(+4.34%) |
Apr 18, 2022 | 36.27 | 36.53 | 35.79 | 36.23 | 5,157,726 | -0.31(-0.84%) |
Apr 14, 2022 | 35.93 | 36.86 | 35.77 | 36.54 | 5,651,613 | +0.70(+1.96%) |
Apr 13, 2022 | 35.01 | 36.18 | 34.91 | 35.83 | 4,620,099 | +1.21(+3.48%) |
Apr 12, 2022 | 35.10 | 35.76 | 34.45 | 34.63 | 4,231,956 | -0.01(-0.03%) |
Apr 11, 2022 | 34.70 | 35.97 | 34.37 | 34.64 | 4,776,398 | -0.90(-2.53%) |
Apr 08, 2022 | 35.41 | 35.91 | 34.83 | 35.54 | 3,964,702 | -0.16(-0.44%) |
Apr 07, 2022 | 36.35 | 36.48 | 34.72 | 35.70 | 5,604,620 | -0.88(-2.41%) |
Apr 06, 2022 | 36.80 | 36.95 | 35.71 | 36.58 | 7,809,855 | -0.82(-2.19%) |
Apr 05, 2022 | 39.34 | 39.54 | 37.19 | 37.40 | 6,713,707 | -2.08(-5.26%) |
Apr 04, 2022 | 39.16 | 39.90 | 38.59 | 39.47 | 4,502,188 | +0.41(+1.04%) |
Apr 01, 2022 | 39.05 | 39.82 | 38.66 | 39.07 | 4,612,565 | +0.64(+1.67%) |
Mar 31, 2022 | 38.79 | 39.32 | 38.41 | 38.42 | 4,906,744 | -0.77(-1.97%) |
Mar 30, 2022 | 39.14 | 40.04 | 38.80 | 39.20 | 3,823,200 | -0.35(-0.88%) |
Mar 29, 2022 | 39.22 | 40.13 | 38.96 | 39.54 | 5,377,373 | +1.10(+2.85%) |
Mar 28, 2022 | 38.59 | 38.87 | 37.64 | 38.44 | 4,178,282 | -0.31(-0.79%) |
Mar 25, 2022 | 39.29 | 39.34 | 38.48 | 38.75 | 4,478,475 | -0.52(-1.33%) |
Mar 24, 2022 | 38.29 | 39.31 | 37.83 | 39.27 | 6,929,294 | +1.54(+4.09%) |
Mar 23, 2022 | 38.16 | 38.67 | 37.62 | 37.73 | 4,760,414 | -0.84(-2.18%) |
Mar 22, 2022 | 38.08 | 39.25 | 38.08 | 38.57 | 5,000,644 | +0.33(+0.85%) |
Mar 21, 2022 | 38.10 | 38.70 | 37.57 | 38.25 | 5,726,874 | -0.27(-0.69%) |
Mar 18, 2022 | 36.55 | 38.85 | 36.35 | 38.51 | 10,454,807 | +1.57(+4.25%) |
Mar 17, 2022 | 35.55 | 36.99 | 35.12 | 36.94 | 9,898,770 | +0.82(+2.27%) |
Mar 16, 2022 | 34.10 | 36.13 | 34.04 | 36.12 | 13,979,397 | +3.84(+11.88%) |
Mar 15, 2022 | 31.36 | 32.93 | 30.90 | 32.29 | 10,640,415 | +0.56(+1.78%) |
Mar 14, 2022 | 34.76 | 34.93 | 31.39 | 31.72 | 18,074,660 | -4.28(-11.89%) |
Mar 11, 2022 | 38.46 | 38.73 | 35.99 | 36.00 | 7,598,453 | -2.16(-5.65%) |
Mar 10, 2022 | 37.46 | 38.16 | 5,941,563 | -0.17(-0.44%) | ||
Mar 09, 2022 | 38.34 | 39.17 | 38.06 | 38.33 | 7,594,194 | +1.75(+4.78%) |
Mar 08, 2022 | 35.92 | 37.86 | 34.83 | 36.58 | 8,990,749 | +0.89(+2.49%) |
Mar 07, 2022 | 40.35 | 40.35 | 35.47 | 35.69 | 14,790,481 | -4.65(-11.52%) |
Mar 04, 2022 | 41.15 | 41.62 | 39.76 | 40.33 | 8,306,947 | -1.55(-3.71%) |
Mar 03, 2022 | 43.40 | 43.42 | 41.69 | 41.88 | 7,236,059 | -2.01(-4.57%) |
Mar 02, 2022 | 41.92 | 44.36 | 41.78 | 43.89 | 15,147,352 | +4.05(+10.17%) |
Mar 01, 2022 | 41.99 | 42.58 | 39.60 | 39.84 | 10,240,989 | -2.53(-5.97%) |
Feb 28, 2022 | 42.96 | 43.12 | 41.88 | 42.37 | 8,354,386 | -1.64(-3.73%) |
Feb 25, 2022 | 43.48 | 44.07 | 42.52 | 44.01 | 7,297,361 | +0.93(+2.16%) |
Feb 24, 2022 | 42.48 | 43.36 | 41.57 | 43.08 | 11,972,701 | -1.55(-3.48%) |
Feb 23, 2022 | 45.55 | 45.95 | 44.50 | 44.63 | 6,261,140 | -0.27(-0.59%) |
Feb 22, 2022 | 46.13 | 46.13 | 43.97 | 44.90 | 8,832,554 | -1.68(-3.61%) |
Feb 18, 2022 | 46.58 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 46.46 | 47.28 | 46.18 | 46.52 | 6,577,975 | -0.54(-1.16%) |
Feb 16, 2022 | 46.67 | 47.72 | 46.32 | 47.06 | 6,143,106 | -0.15(-0.31%) |
Feb 15, 2022 | 46.68 | 47.43 | 46.41 | 47.21 | 8,749,234 | +1.53(+3.35%) |
Feb 14, 2022 | 44.70 | 47.00 | 44.63 | 45.68 | 9,548,741 | +1.04(+2.33%) |
Feb 11, 2022 | 46.13 | 46.78 | 44.35 | 44.64 | 7,336,877 | -1.47(-3.19%) |
Feb 10, 2022 | 45.52 | 46.83 | 45.38 | 46.12 | 6,624,479 | -0.06(-0.13%) |
Feb 09, 2022 | 45.40 | 46.37 | 45.21 | 46.17 | 6,449,913 | +0.95(+2.10%) |
Feb 08, 2022 | 45.27 | 45.93 | 44.47 | 45.23 | 8,363,341 | +0.25(+0.55%) |
Feb 07, 2022 | 43.91 | 45.42 | 43.77 | 44.98 | 8,471,354 | +1.29(+2.94%) |
Feb 04, 2022 | 43.15 | 44.01 | 42.78 | 43.69 | 5,542,606 | +0.29(+0.66%) |
Feb 03, 2022 | 43.58 | 43.35 | 43.41 | 5,329,609 | -0.83(-1.88%) | |
Feb 02, 2022 | 44.09 | 45.18 | 43.78 | 44.24 | 10,457,294 | +0.10(+0.22%) |