Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.91 | 38.61 | 36.82 | 36.91 | 4,523,730 | -1.19(-3.13%) |
Apr 28, 2022 | 37.21 | 38.24 | 36.86 | 38.10 | 3,873,987 | +1.23(+3.33%) |
Apr 27, 2022 | 36.86 | 37.53 | 36.46 | 36.87 | 4,480,781 | -0.35(-0.94%) |
Apr 26, 2022 | 38.05 | 38.46 | 37.18 | 37.22 | 4,650,143 | -1.33(-3.45%) |
Apr 25, 2022 | 37.79 | 38.65 | 37.52 | 38.55 | 3,581,023 | +0.41(+1.08%) |
Apr 22, 2022 | 39.44 | 39.54 | 38.09 | 38.14 | 4,713,990 | -1.39(-3.53%) |
Apr 21, 2022 | 41.22 | 41.65 | 39.17 | 39.53 | 5,463,063 | -1.05(-2.58%) |
Apr 20, 2022 | 41.10 | 41.33 | 40.28 | 40.57 | 10,638,938 | -0.51(-1.25%) |
Apr 19, 2022 | 40.14 | 41.46 | 40.14 | 41.09 | 5,384,978 | +0.96(+2.40%) |
Apr 18, 2022 | 37.59 | 40.57 | 37.50 | 40.13 | 5,679,753 | +2.33(+6.16%) |
Apr 14, 2022 | 38.97 | 39.40 | 37.41 | 37.80 | 7,979,508 | -1.97(-4.96%) |
Apr 13, 2022 | 38.92 | 39.91 | 38.88 | 39.77 | 3,771,931 | +0.37(+0.93%) |
Apr 12, 2022 | 39.21 | 40.25 | 39.03 | 39.40 | 3,621,035 | +0.33(+0.84%) |
Apr 11, 2022 | 38.92 | 40.13 | 38.92 | 39.07 | 4,564,752 | -0.26(-0.65%) |
Apr 08, 2022 | 38.73 | 39.86 | 38.53 | 39.33 | 4,821,154 | +0.62(+1.61%) |
Apr 07, 2022 | 39.21 | 39.39 | 37.96 | 38.70 | 3,933,872 | -0.52(-1.33%) |
Apr 06, 2022 | 39.19 | 39.53 | 38.81 | 39.23 | 4,696,157 | -0.17(-0.42%) |
Apr 05, 2022 | 39.79 | 40.43 | 39.17 | 39.39 | 5,234,188 | -0.44(-1.10%) |
Apr 04, 2022 | 40.35 | 40.64 | 39.75 | 39.83 | 4,635,802 | -0.50(-1.23%) |
Apr 01, 2022 | 40.42 | 40.92 | 40.10 | 40.33 | 3,513,797 | +0.46(+1.15%) |
Mar 31, 2022 | 40.89 | 41.07 | 39.87 | 39.87 | 4,549,307 | -0.99(-2.42%) |
Mar 30, 2022 | 41.42 | 41.86 | 40.58 | 40.86 | 3,587,991 | -0.54(-1.31%) |
Mar 29, 2022 | 40.83 | 41.47 | 40.68 | 41.40 | 5,785,998 | +1.23(+3.06%) |
Mar 28, 2022 | 40.32 | 40.54 | 39.36 | 40.17 | 3,783,189 | -0.94(-2.28%) |
Mar 25, 2022 | 41.20 | 41.48 | 40.89 | 41.11 | 3,177,847 | +0.05(+0.13%) |
Mar 24, 2022 | 40.72 | 41.09 | 40.46 | 41.05 | 3,440,136 | +0.54(+1.34%) |
Mar 23, 2022 | 41.22 | 41.34 | 40.18 | 40.51 | 3,982,640 | -1.06(-2.56%) |
Mar 22, 2022 | 40.67 | 41.80 | 40.62 | 41.57 | 3,855,799 | +1.41(+3.52%) |
Mar 21, 2022 | 41.29 | 41.68 | 39.82 | 40.16 | 3,395,203 | -1.06(-2.58%) |
Mar 18, 2022 | 40.02 | 41.24 | 39.58 | 41.23 | 12,802,314 | +0.74(+1.83%) |
Mar 17, 2022 | 38.69 | 40.50 | 38.52 | 40.48 | 4,030,824 | +0.72(+1.80%) |
Mar 16, 2022 | 38.66 | 40.42 | 38.52 | 39.77 | 5,229,165 | +1.77(+4.66%) |
Mar 15, 2022 | 38.42 | 39.28 | 37.60 | 38.00 | 6,333,610 | -0.19(-0.50%) |
Mar 14, 2022 | 38.05 | 38.85 | 37.59 | 38.19 | 8,099,720 | +0.25(+0.65%) |
Mar 11, 2022 | 39.06 | 39.37 | 37.92 | 37.94 | 4,175,143 | -0.55(-1.43%) |
Mar 10, 2022 | 38.48 | 37.71 | 38.49 | 4,612,731 | -0.83(-2.12%) | |
Mar 09, 2022 | 39.31 | 40.40 | 39.09 | 39.33 | 3,438,569 | +1.55(+4.10%) |
Mar 08, 2022 | 37.42 | 39.45 | 36.54 | 37.78 | 6,267,892 | +0.36(+0.96%) |
Mar 07, 2022 | 40.56 | 40.68 | 37.35 | 37.42 | 7,789,063 | -3.65(-8.89%) |
Mar 04, 2022 | 41.77 | 41.80 | 40.40 | 41.07 | 4,582,199 | -1.67(-3.90%) |
Mar 03, 2022 | 43.21 | 43.64 | 41.46 | 42.74 | 4,105,963 | -0.49(-1.12%) |
Mar 02, 2022 | 42.84 | 43.60 | 42.45 | 43.22 | 3,912,448 | +0.76(+1.79%) |
Mar 01, 2022 | 45.12 | 45.48 | 42.38 | 42.46 | 5,451,106 | -3.29(-7.19%) |
Feb 28, 2022 | 45.10 | 46.31 | 45.10 | 45.76 | 4,537,657 | -0.52(-1.13%) |
Feb 25, 2022 | 44.62 | 46.42 | 45.20 | 46.28 | 2,760,653 | +2.01(+4.54%) |
Feb 24, 2022 | 42.63 | 44.54 | 42.12 | 44.27 | 5,320,100 | +0.16(+0.35%) |
Feb 23, 2022 | 45.42 | 45.82 | 43.99 | 44.11 | 3,259,097 | -1.07(-2.37%) |
Feb 22, 2022 | 45.15 | 46.24 | 44.88 | 45.19 | 5,569,736 | -0.44(-0.96%) |
Feb 18, 2022 | 45.63 | 0 | +0.39(+0.85%) | |||
Feb 17, 2022 | 45.85 | 46.27 | 44.96 | 45.24 | 2,881,199 | -1.01(-2.18%) |
Feb 16, 2022 | 45.67 | 46.81 | 45.67 | 46.25 | 2,472,920 | +0.55(+1.20%) |
Feb 15, 2022 | 44.90 | 45.82 | 44.77 | 45.70 | 3,017,774 | +1.38(+3.10%) |
Feb 14, 2022 | 44.69 | 45.23 | 43.88 | 44.33 | 3,312,023 | -0.15(-0.33%) |
Feb 11, 2022 | 44.93 | 45.77 | 44.19 | 44.47 | 3,580,515 | -0.72(-1.58%) |
Feb 10, 2022 | 45.80 | 46.69 | 45.03 | 45.19 | 3,223,711 | -0.64(-1.40%) |
Feb 09, 2022 | 45.34 | 46.05 | 45.12 | 45.83 | 4,379,187 | +0.78(+1.73%) |
Feb 08, 2022 | 44.44 | 45.11 | 44.19 | 45.05 | 4,282,190 | +0.87(+1.97%) |
Feb 07, 2022 | 44.52 | 44.85 | 44.07 | 44.18 | 2,987,026 | -0.36(-0.80%) |
Feb 04, 2022 | 44.33 | 44.81 | 43.62 | 44.54 | 3,608,988 | +0.22(+0.50%) |
Feb 03, 2022 | 44.80 | 44.22 | 44.32 | 3,045,115 | -0.59(-1.31%) | |
Feb 02, 2022 | 44.78 | 45.04 | 43.85 | 44.90 | 3,862,963 | -0.06(-0.12%) |