Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.49 | 30.92 | 29.51 | 29.59 | 4,828,434 | -1.09(-3.55%) |
Apr 28, 2022 | 30.20 | 30.77 | 29.93 | 30.68 | 4,991,063 | +0.73(+2.45%) |
Apr 27, 2022 | 30.53 | 30.60 | 29.39 | 29.95 | 7,568,514 | -1.60(-5.06%) |
Apr 26, 2022 | 32.47 | 32.68 | 31.46 | 31.54 | 4,633,823 | -0.96(-2.95%) |
Apr 25, 2022 | 32.86 | 32.98 | 31.33 | 32.50 | 7,245,929 | -0.50(-1.51%) |
Apr 22, 2022 | 33.88 | 34.00 | 32.95 | 33.00 | 4,029,375 | -0.94(-2.77%) |
Apr 21, 2022 | 34.73 | 34.90 | 33.88 | 33.94 | 4,119,305 | -0.33(-0.96%) |
Apr 20, 2022 | 33.78 | 34.41 | 33.78 | 34.26 | 3,529,097 | +0.69(+2.04%) |
Apr 19, 2022 | 32.95 | 33.67 | 32.83 | 33.58 | 2,687,689 | +0.63(+1.91%) |
Apr 18, 2022 | 32.90 | 33.30 | 32.79 | 32.95 | 3,075,400 | -0.03(-0.09%) |
Apr 14, 2022 | 33.10 | 33.49 | 32.90 | 32.98 | 5,977,898 | -0.08(-0.26%) |
Apr 13, 2022 | 32.35 | 33.10 | 32.19 | 33.06 | 4,130,008 | +0.94(+2.92%) |
Apr 12, 2022 | 32.55 | 33.05 | 31.96 | 32.12 | 3,402,263 | -0.18(-0.55%) |
Apr 11, 2022 | 33.12 | 33.19 | 32.27 | 32.30 | 3,852,566 | -0.96(-2.88%) |
Apr 08, 2022 | 33.55 | 33.55 | 33.10 | 33.26 | 2,450,019 | -0.25(-0.76%) |
Apr 07, 2022 | 33.28 | 33.73 | 33.15 | 33.51 | 3,283,482 | +0.11(+0.34%) |
Apr 06, 2022 | 33.87 | 33.90 | 33.09 | 33.40 | 5,154,921 | -0.67(-1.96%) |
Apr 05, 2022 | 34.38 | 34.62 | 33.89 | 34.07 | 3,754,342 | -0.47(-1.36%) |
Apr 04, 2022 | 34.57 | 34.67 | 34.15 | 34.54 | 3,926,271 | -0.04(-0.11%) |
Apr 01, 2022 | 34.99 | 35.05 | 33.41 | 34.57 | 6,995,424 | -0.31(-0.89%) |
Mar 31, 2022 | 35.20 | 35.80 | 34.87 | 34.88 | 5,915,508 | -0.39(-1.12%) |
Mar 30, 2022 | 35.40 | 35.60 | 34.80 | 35.28 | 6,765,458 | -0.10(-0.29%) |
Mar 29, 2022 | 35.18 | 35.42 | 34.33 | 35.38 | 6,801,768 | +0.36(+1.02%) |
Mar 28, 2022 | 34.28 | 35.02 | 34.08 | 35.02 | 6,600,608 | +0.74(+2.16%) |
Mar 25, 2022 | 33.51 | 34.38 | 33.18 | 34.28 | 6,889,828 | +0.81(+2.41%) |
Mar 24, 2022 | 33.06 | 33.49 | 32.88 | 33.48 | 3,547,323 | +0.55(+1.68%) |
Mar 23, 2022 | 33.34 | 33.48 | 32.88 | 32.92 | 3,434,708 | -0.57(-1.71%) |
Mar 22, 2022 | 33.16 | 33.61 | 32.98 | 33.49 | 3,719,616 | +0.35(+1.05%) |
Mar 21, 2022 | 33.27 | 33.51 | 32.82 | 33.15 | 5,157,218 | +0.00(+0.00%) |
Mar 18, 2022 | 32.54 | 33.20 | 32.32 | 33.15 | 12,863,687 | +0.62(+1.90%) |
Mar 17, 2022 | 32.00 | 32.71 | 31.91 | 32.53 | 5,783,588 | +0.45(+1.40%) |
Mar 16, 2022 | 32.21 | 32.29 | 31.36 | 32.08 | 5,794,347 | -0.20(-0.61%) |
Mar 15, 2022 | 31.50 | 32.32 | 31.40 | 32.27 | 4,951,209 | +1.02(+3.27%) |
Mar 14, 2022 | 31.35 | 31.67 | 30.93 | 31.25 | 4,682,756 | +0.14(+0.45%) |
Mar 11, 2022 | 31.50 | 32.14 | 31.08 | 31.11 | 2,556,305 | -0.10(-0.33%) |
Mar 10, 2022 | 31.45 | 31.82 | 31.11 | 31.21 | 4,039,883 | -0.41(-1.31%) |
Mar 09, 2022 | 31.55 | 31.86 | 31.28 | 31.63 | 2,623,695 | +0.76(+2.46%) |
Mar 08, 2022 | 31.22 | 31.55 | 30.56 | 30.87 | 4,659,969 | -0.15(-0.48%) |
Mar 07, 2022 | 31.97 | 32.09 | 31.01 | 31.02 | 3,450,736 | -1.04(-3.25%) |
Mar 04, 2022 | 31.79 | 32.08 | 31.64 | 32.06 | 2,908,944 | -0.17(-0.52%) |
Mar 03, 2022 | 32.37 | 32.46 | 32.00 | 32.23 | 3,075,615 | +0.11(+0.35%) |
Mar 02, 2022 | 31.18 | 32.22 | 31.06 | 32.11 | 3,034,605 | +1.06(+3.42%) |
Mar 01, 2022 | 31.53 | 31.70 | 30.83 | 31.05 | 3,447,263 | -0.67(-2.10%) |
Feb 28, 2022 | 31.51 | 31.78 | 31.25 | 31.72 | 3,715,705 | -0.30(-0.94%) |
Feb 25, 2022 | 31.41 | 32.06 | 31.75 | 32.02 | 3,578,774 | +0.61(+1.93%) |
Feb 24, 2022 | 30.27 | 31.48 | 30.10 | 31.41 | 5,855,372 | +0.45(+1.45%) |
Feb 23, 2022 | 31.79 | 31.99 | 30.92 | 30.97 | 3,702,683 | -0.58(-1.83%) |
Feb 22, 2022 | 31.79 | 32.19 | 31.29 | 31.55 | 4,198,378 | -0.48(-1.49%) |
Feb 18, 2022 | 32.02 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.53 | 32.70 | 31.92 | 32.08 | 3,509,888 | -0.35(-1.06%) |
Feb 16, 2022 | 32.05 | 32.44 | 31.91 | 32.42 | 2,765,111 | +0.14(+0.43%) |
Feb 15, 2022 | 31.89 | 32.38 | 31.76 | 32.28 | 3,663,037 | +0.76(+2.40%) |
Feb 14, 2022 | 31.79 | 32.15 | 31.24 | 31.53 | 3,940,858 | -0.19(-0.59%) |
Feb 11, 2022 | 32.20 | 32.33 | 31.60 | 31.71 | 3,511,812 | -0.53(-1.65%) |
Feb 10, 2022 | 32.37 | 33.14 | 32.13 | 32.24 | 4,556,305 | -0.53(-1.62%) |
Feb 09, 2022 | 32.73 | 32.94 | 32.55 | 32.78 | 3,352,420 | +0.21(+0.63%) |
Feb 08, 2022 | 32.53 | 32.75 | 32.41 | 32.57 | 3,191,347 | +0.18(+0.55%) |
Feb 07, 2022 | 32.78 | 32.91 | 32.32 | 32.39 | 3,567,916 | -0.38(-1.17%) |
Feb 04, 2022 | 32.44 | 33.18 | 32.31 | 32.78 | 4,598,586 | +0.34(+1.04%) |
Feb 03, 2022 | 31.95 | 32.69 | 32.44 | 5,412,052 | +0.16(+0.49%) | |
Feb 02, 2022 | 31.87 | 32.30 | 31.83 | 32.28 | 6,179,722 | +0.52(+1.65%) |