Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.11 | 32.52 | 31.36 | 31.48 | 2,280,171 | -0.65(-2.02%) |
Apr 28, 2022 | 31.88 | 32.31 | 31.20 | 32.13 | 1,777,527 | +0.74(+2.37%) |
Apr 27, 2022 | 30.87 | 31.93 | 30.60 | 31.39 | 1,702,542 | +0.68(+2.20%) |
Apr 26, 2022 | 31.88 | 32.10 | 30.71 | 30.71 | 1,902,887 | -1.53(-4.75%) |
Apr 25, 2022 | 32.14 | 32.33 | 31.39 | 32.24 | 1,481,841 | -0.12(-0.37%) |
Apr 22, 2022 | 32.35 | 32.85 | 32.06 | 32.36 | 2,030,272 | -0.75(-2.27%) |
Apr 21, 2022 | 33.74 | 34.18 | 32.96 | 33.12 | 1,863,565 | -0.02(-0.05%) |
Apr 20, 2022 | 33.18 | 33.62 | 32.95 | 33.13 | 1,550,193 | +0.28(+0.86%) |
Apr 19, 2022 | 32.02 | 32.91 | 32.02 | 32.85 | 1,784,192 | +0.97(+3.06%) |
Apr 18, 2022 | 31.51 | 31.99 | 31.41 | 31.88 | 1,335,475 | +0.24(+0.76%) |
Apr 14, 2022 | 31.53 | 32.00 | 31.41 | 31.64 | 2,465,586 | +0.14(+0.43%) |
Apr 13, 2022 | 31.66 | 31.98 | 31.34 | 31.50 | 1,832,341 | -0.18(-0.57%) |
Apr 12, 2022 | 31.87 | 32.29 | 31.48 | 31.68 | 1,925,089 | +0.18(+0.57%) |
Apr 11, 2022 | 30.88 | 32.11 | 30.86 | 31.50 | 7,499,637 | +0.38(+1.21%) |
Apr 08, 2022 | 30.92 | 31.88 | 30.70 | 31.12 | 2,811,891 | +0.06(+0.19%) |
Apr 07, 2022 | 31.37 | 31.66 | 30.41 | 31.06 | 2,386,075 | -0.75(-2.36%) |
Apr 06, 2022 | 31.57 | 32.06 | 31.30 | 31.82 | 2,348,393 | +0.12(+0.38%) |
Apr 05, 2022 | 32.53 | 32.71 | 31.61 | 31.70 | 2,867,877 | -1.46(-4.41%) |
Apr 04, 2022 | 33.48 | 33.54 | 33.06 | 33.16 | 2,180,420 | -0.49(-1.45%) |
Apr 01, 2022 | 33.71 | 34.12 | 33.17 | 33.65 | 2,001,500 | +0.39(+1.18%) |
Mar 31, 2022 | 33.53 | 33.83 | 33.24 | 33.25 | 1,971,530 | -0.62(-1.82%) |
Mar 30, 2022 | 33.87 | 34.25 | 33.60 | 33.87 | 1,539,243 | -0.39(-1.15%) |
Mar 29, 2022 | 34.15 | 34.86 | 34.00 | 34.26 | 1,749,250 | +1.29(+3.92%) |
Mar 28, 2022 | 33.06 | 33.20 | 32.55 | 32.97 | 1,563,697 | -0.02(-0.05%) |
Mar 25, 2022 | 32.88 | 33.02 | 32.49 | 32.99 | 1,176,706 | +0.06(+0.18%) |
Mar 24, 2022 | 32.24 | 33.13 | 32.09 | 32.93 | 1,592,499 | +0.95(+2.97%) |
Mar 23, 2022 | 32.46 | 32.68 | 31.74 | 31.98 | 2,747,868 | -0.89(-2.70%) |
Mar 22, 2022 | 32.99 | 33.41 | 32.66 | 32.87 | 1,801,737 | +0.06(+0.18%) |
Mar 21, 2022 | 33.13 | 33.18 | 32.33 | 32.81 | 1,753,442 | -0.21(-0.62%) |
Mar 18, 2022 | 32.46 | 33.13 | 32.14 | 33.01 | 3,711,980 | +0.23(+0.70%) |
Mar 17, 2022 | 31.90 | 32.78 | 31.77 | 32.78 | 2,431,921 | +0.16(+0.50%) |
Mar 16, 2022 | 31.79 | 32.84 | 31.62 | 32.62 | 2,009,431 | +1.40(+4.49%) |
Mar 15, 2022 | 31.33 | 31.78 | 30.83 | 31.22 | 1,824,453 | +0.18(+0.58%) |
Mar 14, 2022 | 31.00 | 31.73 | 30.74 | 31.04 | 1,903,575 | -0.01(-0.03%) |
Mar 11, 2022 | 31.47 | 31.71 | 31.03 | 31.05 | 2,932,094 | -0.34(-1.09%) |
Mar 10, 2022 | 31.08 | 31.39 | 3,074,620 | -0.63(-1.98%) | ||
Mar 09, 2022 | 32.18 | 32.93 | 32.00 | 32.02 | 3,200,004 | +1.15(+3.71%) |
Mar 08, 2022 | 30.37 | 31.94 | 29.79 | 30.88 | 4,569,624 | +0.94(+3.14%) |
Mar 07, 2022 | 31.43 | 31.53 | 29.88 | 29.94 | 4,379,834 | -1.63(-5.17%) |
Mar 04, 2022 | 33.17 | 33.41 | 31.29 | 31.57 | 5,246,993 | -2.55(-7.47%) |
Mar 03, 2022 | 34.64 | 34.85 | 33.65 | 34.12 | 2,964,215 | -0.61(-1.75%) |
Mar 02, 2022 | 33.50 | 34.97 | 33.45 | 34.72 | 2,693,178 | +1.53(+4.61%) |
Mar 01, 2022 | 34.95 | 35.01 | 32.76 | 33.19 | 5,101,310 | -1.86(-5.32%) |
Feb 28, 2022 | 35.02 | 35.65 | 34.64 | 35.06 | 2,688,858 | -0.83(-2.31%) |
Feb 25, 2022 | 35.03 | 36.18 | 35.42 | 35.89 | 2,379,735 | +0.89(+2.55%) |
Feb 24, 2022 | 34.61 | 35.05 | 34.20 | 34.99 | 2,943,063 | -1.03(-2.86%) |
Feb 23, 2022 | 36.88 | 36.97 | 35.93 | 36.02 | 2,617,493 | -0.06(-0.17%) |
Feb 22, 2022 | 36.87 | 37.20 | 35.46 | 36.08 | 2,810,588 | -1.00(-2.71%) |
Feb 18, 2022 | 37.09 | 0 | -0.90(-2.38%) | |||
Feb 17, 2022 | 38.31 | 38.63 | 37.67 | 37.99 | 2,179,178 | -0.51(-1.33%) |
Feb 16, 2022 | 38.13 | 38.91 | 37.50 | 38.50 | 3,253,048 | -0.05(-0.13%) |
Feb 15, 2022 | 36.58 | 38.68 | 36.37 | 38.55 | 4,080,550 | +2.15(+5.89%) |
Feb 14, 2022 | 36.94 | 37.09 | 35.93 | 36.40 | 3,167,098 | -0.54(-1.45%) |
Feb 11, 2022 | 37.43 | 37.83 | 36.47 | 36.94 | 2,712,953 | -0.57(-1.52%) |
Feb 10, 2022 | 37.64 | 38.65 | 37.38 | 37.51 | 1,689,304 | -0.56(-1.48%) |
Feb 09, 2022 | 38.05 | 38.50 | 37.98 | 38.07 | 1,931,223 | +0.19(+0.49%) |
Feb 08, 2022 | 37.20 | 37.97 | 36.81 | 37.89 | 1,873,518 | +0.95(+2.58%) |
Feb 07, 2022 | 37.00 | 37.14 | 36.53 | 36.93 | 1,647,341 | +0.06(+0.16%) |
Feb 04, 2022 | 37.13 | 37.46 | 35.89 | 36.87 | 2,331,715 | -0.77(-2.06%) |
Feb 03, 2022 | 38.28 | 37.55 | 37.65 | 1,693,865 | -0.76(-1.97%) | |
Feb 02, 2022 | 38.01 | 38.51 | 37.93 | 38.41 | 2,333,602 | +0.34(+0.89%) |