Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.84 | 40.12 | 39.06 | 39.12 | 7,608,103 | -0.90(-2.25%) |
Apr 28, 2022 | 39.45 | 40.28 | 39.31 | 40.02 | 8,047,268 | +0.67(+1.70%) |
Apr 27, 2022 | 38.71 | 39.74 | 38.34 | 39.35 | 8,673,784 | +0.52(+1.35%) |
Apr 26, 2022 | 39.39 | 39.78 | 38.78 | 38.83 | 8,024,146 | -0.67(-1.70%) |
Apr 25, 2022 | 39.52 | 39.62 | 38.61 | 39.50 | 6,839,009 | -0.13(-0.32%) |
Apr 22, 2022 | 40.40 | 40.65 | 39.60 | 39.63 | 7,962,499 | -0.75(-1.86%) |
Apr 21, 2022 | 39.77 | 40.82 | 39.68 | 40.38 | 10,045,233 | +0.60(+1.50%) |
Apr 20, 2022 | 39.16 | 39.88 | 39.06 | 39.79 | 5,979,286 | +0.68(+1.74%) |
Apr 19, 2022 | 38.63 | 39.21 | 38.52 | 39.11 | 6,357,869 | +0.41(+1.07%) |
Apr 18, 2022 | 38.80 | 38.93 | 38.45 | 38.69 | 6,343,591 | -0.12(-0.31%) |
Apr 14, 2022 | 38.57 | 38.94 | 38.50 | 38.81 | 7,964,122 | +0.27(+0.69%) |
Apr 13, 2022 | 37.67 | 38.60 | 37.67 | 38.55 | 8,938,022 | +0.81(+2.14%) |
Apr 12, 2022 | 37.80 | 38.11 | 37.53 | 37.74 | 5,512,338 | -0.12(-0.32%) |
Apr 11, 2022 | 37.90 | 38.23 | 37.61 | 37.86 | 8,041,922 | +0.28(+0.76%) |
Apr 08, 2022 | 37.17 | 37.74 | 36.91 | 37.57 | 7,143,480 | +0.58(+1.56%) |
Apr 07, 2022 | 36.84 | 38.54 | 36.55 | 37.00 | 8,802,258 | +0.25(+0.67%) |
Apr 06, 2022 | 36.33 | 37.01 | 36.28 | 36.75 | 5,972,266 | +0.41(+1.14%) |
Apr 05, 2022 | 36.65 | 36.95 | 36.24 | 36.33 | 5,918,520 | -0.28(-0.75%) |
Apr 04, 2022 | 36.54 | 36.66 | 35.70 | 36.61 | 4,337,622 | -0.04(-0.10%) |
Apr 01, 2022 | 36.26 | 36.67 | 35.87 | 36.65 | 5,228,576 | +0.50(+1.37%) |
Mar 31, 2022 | 36.16 | 36.41 | 35.96 | 36.15 | 5,674,919 | -0.01(-0.03%) |
Mar 30, 2022 | 36.04 | 36.17 | 35.69 | 36.16 | 4,836,930 | +0.03(+0.08%) |
Mar 29, 2022 | 36.23 | 36.31 | 35.78 | 36.13 | 5,426,074 | -0.02(-0.05%) |
Mar 28, 2022 | 36.10 | 36.18 | 35.57 | 36.15 | 3,832,321 | +0.09(+0.25%) |
Mar 25, 2022 | 35.49 | 36.12 | 35.43 | 36.06 | 5,511,738 | +0.61(+1.71%) |
Mar 24, 2022 | 35.12 | 35.55 | 34.98 | 35.45 | 4,946,722 | +0.32(+0.91%) |
Mar 23, 2022 | 35.13 | 35.47 | 34.88 | 35.13 | 6,421,577 | +0.30(+0.87%) |
Mar 22, 2022 | 34.73 | 34.86 | 34.45 | 34.83 | 5,995,906 | +0.30(+0.88%) |
Mar 21, 2022 | 34.50 | 34.82 | 34.37 | 34.53 | 5,481,081 | +0.00(+0.00%) |
Mar 18, 2022 | 34.34 | 34.57 | 34.03 | 34.53 | 10,229,569 | -0.12(-0.34%) |
Mar 17, 2022 | 34.58 | 34.77 | 34.18 | 34.65 | 4,783,523 | +0.06(+0.19%) |
Mar 16, 2022 | 34.64 | 34.70 | 34.10 | 34.58 | 6,247,662 | -0.13(-0.37%) |
Mar 15, 2022 | 34.63 | 35.20 | 34.41 | 34.71 | 7,980,844 | +0.12(+0.34%) |
Mar 14, 2022 | 34.46 | 34.84 | 34.25 | 34.59 | 6,859,236 | +0.30(+0.88%) |
Mar 11, 2022 | 34.63 | 35.04 | 34.26 | 34.29 | 5,145,791 | -0.17(-0.48%) |
Mar 10, 2022 | 34.43 | 34.10 | 34.45 | 5,682,828 | -0.22(-0.64%) | |
Mar 09, 2022 | 35.52 | 35.68 | 34.58 | 34.67 | 11,498,675 | -0.44(-1.24%) |
Mar 08, 2022 | 36.24 | 36.74 | 35.06 | 35.11 | 9,885,250 | -1.35(-3.71%) |
Mar 07, 2022 | 35.86 | 37.12 | 35.65 | 36.46 | 10,900,723 | +0.28(+0.78%) |
Mar 04, 2022 | 35.83 | 36.48 | 35.55 | 36.18 | 7,253,750 | -0.10(-0.28%) |
Mar 03, 2022 | 35.71 | 36.38 | 35.69 | 36.28 | 10,148,851 | +0.80(+2.25%) |
Mar 02, 2022 | 35.08 | 35.70 | 34.70 | 35.48 | 8,072,127 | +0.35(+1.01%) |
Mar 01, 2022 | 35.40 | 35.64 | 34.85 | 35.13 | 7,496,316 | -0.49(-1.38%) |
Feb 28, 2022 | 35.31 | 35.68 | 35.25 | 35.62 | 8,027,813 | -0.46(-1.28%) |
Feb 25, 2022 | 35.58 | 36.41 | 35.89 | 36.08 | 8,411,517 | +0.68(+1.92%) |
Feb 24, 2022 | 35.81 | 36.04 | 34.62 | 35.40 | 14,019,271 | -1.02(-2.79%) |
Feb 23, 2022 | 36.73 | 36.85 | 36.19 | 36.42 | 15,241,860 | -0.27(-0.74%) |
Feb 22, 2022 | 34.83 | 36.73 | 34.56 | 36.69 | 23,677,626 | +1.76(+5.04%) |
Feb 18, 2022 | 34.93 | 0 | +0.61(+1.77%) | |||
Feb 17, 2022 | 33.17 | 34.37 | 32.97 | 34.32 | 16,504,887 | +1.06(+3.20%) |
Feb 16, 2022 | 32.06 | 33.74 | 31.84 | 33.26 | 15,764,335 | +1.76(+5.59%) |
Feb 15, 2022 | 31.53 | 31.75 | 31.30 | 31.49 | 8,708,334 | +0.08(+0.26%) |
Feb 14, 2022 | 31.60 | 31.75 | 30.94 | 31.41 | 7,715,590 | -0.13(-0.40%) |
Feb 11, 2022 | 31.20 | 31.74 | 31.11 | 31.54 | 7,840,376 | +0.40(+1.28%) |
Feb 10, 2022 | 31.61 | 31.78 | 31.05 | 31.14 | 7,510,608 | -0.60(-1.89%) |
Feb 09, 2022 | 31.85 | 32.04 | 31.64 | 31.74 | 6,614,887 | +0.01(+0.03%) |
Feb 08, 2022 | 31.65 | 31.89 | 31.47 | 31.73 | 5,973,536 | +0.20(+0.63%) |
Feb 07, 2022 | 31.60 | 31.79 | 31.28 | 31.53 | 7,261,057 | -0.03(-0.09%) |
Feb 04, 2022 | 32.34 | 32.55 | 31.51 | 31.56 | 14,258,601 | -0.99(-3.04%) |
Feb 03, 2022 | 33.11 | 32.46 | 32.55 | 8,789,649 | -0.49(-1.48%) | |
Feb 02, 2022 | 32.92 | 33.16 | 32.47 | 33.04 | 8,120,776 | +0.23(+0.69%) |