Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.06 | 39.44 | 37.92 | 37.93 | 5,578,031 | -0.63(-1.62%) |
Apr 28, 2022 | 38.05 | 38.81 | 37.47 | 38.56 | 3,588,444 | +0.96(+2.55%) |
Apr 27, 2022 | 37.67 | 38.20 | 37.49 | 37.60 | 3,690,126 | -0.01(-0.02%) |
Apr 26, 2022 | 38.30 | 38.61 | 37.59 | 37.61 | 3,847,869 | -0.69(-1.80%) |
Apr 25, 2022 | 38.02 | 38.41 | 37.16 | 38.30 | 3,891,663 | +0.09(+0.24%) |
Apr 22, 2022 | 38.32 | 38.75 | 38.01 | 38.21 | 3,969,299 | -0.19(-0.50%) |
Apr 21, 2022 | 39.09 | 39.23 | 38.27 | 38.40 | 4,909,155 | -0.37(-0.95%) |
Apr 20, 2022 | 38.29 | 39.14 | 38.28 | 38.77 | 5,034,188 | +0.64(+1.69%) |
Apr 19, 2022 | 36.79 | 38.35 | 36.73 | 38.13 | 7,485,337 | +1.48(+4.04%) |
Apr 18, 2022 | 36.30 | 37.05 | 36.21 | 36.64 | 3,891,786 | -0.07(-0.20%) |
Apr 14, 2022 | 36.97 | 37.20 | 36.42 | 36.72 | 3,623,186 | -0.15(-0.40%) |
Apr 13, 2022 | 36.58 | 37.30 | 36.47 | 36.86 | 4,064,815 | +0.44(+1.21%) |
Apr 12, 2022 | 36.12 | 36.60 | 36.00 | 36.42 | 3,423,658 | +0.52(+1.44%) |
Apr 11, 2022 | 35.55 | 36.35 | 35.45 | 35.91 | 4,107,697 | +0.31(+0.88%) |
Apr 08, 2022 | 34.91 | 35.76 | 34.69 | 35.59 | 2,951,671 | +0.72(+2.06%) |
Apr 07, 2022 | 34.52 | 35.01 | 34.14 | 34.88 | 4,130,229 | +0.38(+1.09%) |
Apr 06, 2022 | 34.67 | 34.87 | 34.18 | 34.50 | 3,527,223 | -0.33(-0.95%) |
Apr 05, 2022 | 35.56 | 35.72 | 34.72 | 34.83 | 3,243,860 | -0.86(-2.40%) |
Apr 04, 2022 | 35.19 | 35.71 | 34.93 | 35.69 | 4,045,647 | +0.70(+2.00%) |
Apr 01, 2022 | 34.89 | 35.08 | 34.32 | 34.99 | 5,106,064 | +0.11(+0.32%) |
Mar 31, 2022 | 35.46 | 35.74 | 34.80 | 34.88 | 5,021,946 | -0.59(-1.66%) |
Mar 30, 2022 | 35.98 | 36.20 | 35.24 | 35.47 | 3,446,700 | -0.44(-1.23%) |
Mar 29, 2022 | 35.83 | 36.09 | 35.36 | 35.91 | 5,289,975 | +0.44(+1.25%) |
Mar 28, 2022 | 35.48 | 35.63 | 35.26 | 35.47 | 3,113,597 | -0.06(-0.16%) |
Mar 25, 2022 | 35.02 | 35.53 | 34.48 | 35.52 | 4,568,162 | +0.49(+1.39%) |
Mar 24, 2022 | 35.06 | 35.21 | 34.76 | 35.03 | 5,164,655 | -0.07(-0.21%) |
Mar 23, 2022 | 34.97 | 35.53 | 34.68 | 35.11 | 6,289,901 | -0.05(-0.13%) |
Mar 22, 2022 | 36.25 | 36.42 | 34.93 | 35.15 | 6,296,440 | -0.91(-2.53%) |
Mar 21, 2022 | 36.81 | 37.02 | 35.90 | 36.06 | 3,754,732 | -0.74(-2.00%) |
Mar 18, 2022 | 36.17 | 36.81 | 35.81 | 36.80 | 9,052,177 | +0.44(+1.21%) |
Mar 17, 2022 | 35.90 | 36.39 | 35.82 | 36.36 | 5,577,490 | +0.22(+0.61%) |
Mar 16, 2022 | 36.81 | 36.86 | 35.28 | 36.14 | 5,549,200 | -0.18(-0.51%) |
Mar 15, 2022 | 36.05 | 36.43 | 35.74 | 36.32 | 7,174,768 | +0.64(+1.81%) |
Mar 14, 2022 | 36.54 | 36.98 | 35.40 | 35.68 | 4,748,723 | -0.78(-2.15%) |
Mar 11, 2022 | 37.10 | 37.27 | 36.33 | 36.46 | 4,760,982 | -0.44(-1.20%) |
Mar 10, 2022 | 35.41 | 37.00 | 36.90 | 10,055,838 | +1.02(+2.85%) | |
Mar 09, 2022 | 36.28 | 36.63 | 35.74 | 35.88 | 5,701,149 | +0.43(+1.22%) |
Mar 08, 2022 | 35.40 | 36.18 | 35.14 | 35.45 | 6,260,861 | +0.05(+0.13%) |
Mar 07, 2022 | 36.44 | 36.65 | 35.40 | 35.40 | 6,329,977 | -0.76(-2.11%) |
Mar 04, 2022 | 35.57 | 36.23 | 35.49 | 36.17 | 3,865,247 | +0.12(+0.33%) |
Mar 03, 2022 | 36.52 | 36.63 | 35.91 | 36.05 | 3,708,317 | -0.13(-0.36%) |
Mar 02, 2022 | 35.62 | 36.34 | 35.51 | 36.17 | 4,434,006 | +0.80(+2.25%) |
Mar 01, 2022 | 35.62 | 36.02 | 35.01 | 35.38 | 4,669,354 | -0.24(-0.67%) |
Feb 28, 2022 | 36.19 | 36.19 | 35.03 | 35.62 | 7,609,705 | -0.29(-0.82%) |
Feb 25, 2022 | 35.08 | 35.93 | 35.16 | 35.91 | 4,991,539 | +0.89(+2.54%) |
Feb 24, 2022 | 33.58 | 35.06 | 33.40 | 35.02 | 6,452,925 | +0.87(+2.55%) |
Feb 23, 2022 | 35.60 | 35.61 | 33.97 | 34.15 | 6,020,561 | -1.10(-3.12%) |
Feb 22, 2022 | 35.84 | 36.02 | 34.85 | 35.25 | 6,014,794 | -0.64(-1.79%) |
Feb 18, 2022 | 35.89 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 36.56 | 36.93 | 35.73 | 35.88 | 5,582,450 | -1.14(-3.07%) |
Feb 16, 2022 | 37.02 | 37.15 | 36.77 | 37.02 | 5,739,131 | +0.03(+0.07%) |
Feb 15, 2022 | 36.41 | 37.23 | 36.40 | 36.99 | 5,461,151 | +0.81(+2.25%) |
Feb 14, 2022 | 36.79 | 36.87 | 36.05 | 36.18 | 4,552,196 | -0.57(-1.56%) |
Feb 11, 2022 | 37.57 | 37.59 | 36.51 | 36.75 | 5,023,815 | -0.23(-0.62%) |
Feb 10, 2022 | 37.24 | 37.77 | 36.78 | 36.98 | 4,294,359 | -0.66(-1.76%) |
Feb 09, 2022 | 37.18 | 38.06 | 37.18 | 37.65 | 4,564,724 | +0.69(+1.87%) |
Feb 08, 2022 | 36.26 | 37.11 | 36.13 | 36.96 | 4,402,509 | +0.72(+1.98%) |
Feb 07, 2022 | 36.10 | 36.58 | 35.70 | 36.24 | 3,462,573 | +0.43(+1.21%) |
Feb 04, 2022 | 36.35 | 36.71 | 35.79 | 35.81 | 3,668,460 | -0.73(-2.01%) |
Feb 03, 2022 | 36.36 | 36.54 | 4,182,769 | -0.13(-0.36%) | ||
Feb 02, 2022 | 36.12 | 36.80 | 35.91 | 36.67 | 5,222,764 | +0.74(+2.07%) |