Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.12 | 32.19 | 32.07 | 32.13 | 842,003 | -0.04(-0.12%) |
Apr 28, 2022 | 32.11 | 32.20 | 32.05 | 32.17 | 602,616 | +0.12(+0.37%) |
Apr 27, 2022 | 32.15 | 32.23 | 32.01 | 32.05 | 1,158,481 | -0.10(-0.31%) |
Apr 26, 2022 | 32.18 | 32.20 | 32.11 | 32.15 | 883,077 | -0.08(-0.25%) |
Apr 25, 2022 | 32.14 | 32.24 | 32.03 | 32.23 | 1,784,253 | +0.07(+0.22%) |
Apr 22, 2022 | 32.16 | 32.22 | 32.14 | 32.16 | 1,759,850 | -0.01(-0.03%) |
Apr 21, 2022 | 32.25 | 32.27 | 32.12 | 32.17 | 1,357,933 | -0.02(-0.06%) |
Apr 20, 2022 | 32.30 | 32.34 | 32.18 | 32.19 | 1,317,976 | -0.05(-0.16%) |
Apr 19, 2022 | 32.30 | 32.34 | 32.22 | 32.24 | 1,139,976 | -0.03(-0.09%) |
Apr 18, 2022 | 32.30 | 32.32 | 32.25 | 32.27 | 637,466 | +0.01(+0.03%) |
Apr 14, 2022 | 32.31 | 32.36 | 32.23 | 32.26 | 1,252,913 | +0.00(+0.00%) |
Apr 13, 2022 | 32.27 | 32.38 | 32.25 | 32.26 | 712,688 | +0.01(+0.03%) |
Apr 12, 2022 | 32.30 | 32.39 | 32.24 | 32.25 | 904,260 | -0.02(-0.06%) |
Apr 11, 2022 | 32.30 | 32.45 | 32.24 | 32.27 | 1,208,608 | -0.01(-0.03%) |
Apr 08, 2022 | 32.22 | 32.39 | 32.22 | 32.28 | 1,126,347 | +0.03(+0.09%) |
Apr 07, 2022 | 32.30 | 32.44 | 32.19 | 32.25 | 1,766,572 | +0.04(+0.12%) |
Apr 06, 2022 | 32.17 | 32.45 | 32.14 | 32.21 | 4,469,917 | +0.04(+0.12%) |
Apr 05, 2022 | 32.57 | 32.82 | 31.96 | 32.17 | 6,844,699 | -0.08(-0.25%) |
Apr 04, 2022 | 32.65 | 32.89 | 31.92 | 32.25 | 362,537 | -0.36(-1.10%) |
Apr 01, 2022 | 32.06 | 32.79 | 32.03 | 32.61 | 407,249 | +0.44(+1.37%) |
Mar 31, 2022 | 32.10 | 32.75 | 31.91 | 32.17 | 763,212 | +0.08(+0.25%) |
Mar 30, 2022 | 30.59 | 32.18 | 30.26 | 32.09 | 1,040,966 | +1.59(+5.21%) |
Mar 29, 2022 | 29.86 | 30.67 | 29.84 | 30.50 | 343,141 | +0.70(+2.35%) |
Mar 28, 2022 | 29.65 | 29.81 | 29.57 | 29.80 | 755,376 | +0.11(+0.37%) |
Mar 25, 2022 | 29.99 | 30.65 | 29.54 | 29.69 | 800,032 | -0.13(-0.44%) |
Mar 24, 2022 | 29.42 | 29.82 | 29.32 | 29.82 | 782,216 | +0.58(+1.98%) |
Mar 23, 2022 | 29.31 | 29.52 | 28.93 | 29.24 | 525,172 | -0.06(-0.20%) |
Mar 22, 2022 | 29.01 | 29.74 | 29.01 | 29.30 | 834,610 | +0.10(+0.34%) |
Mar 21, 2022 | 29.12 | 29.70 | 29.04 | 29.20 | 726,735 | -0.01(-0.03%) |
Mar 18, 2022 | 29.39 | 29.39 | 28.89 | 29.21 | 509,433 | -0.17(-0.58%) |
Mar 17, 2022 | 30.01 | 30.24 | 29.31 | 29.38 | 426,985 | -0.82(-2.72%) |
Mar 16, 2022 | 30.06 | 30.44 | 29.82 | 30.20 | 493,615 | +0.11(+0.37%) |
Mar 15, 2022 | 29.95 | 30.18 | 29.66 | 30.09 | 190,703 | +0.19(+0.64%) |
Mar 14, 2022 | 30.42 | 30.43 | 29.75 | 29.90 | 253,596 | -0.36(-1.19%) |
Mar 11, 2022 | 30.66 | 31.07 | 30.17 | 30.26 | 886,099 | -0.14(-0.46%) |
Mar 10, 2022 | 29.90 | 30.61 | 29.62 | 30.40 | 547,586 | +0.35(+1.16%) |
Mar 09, 2022 | 30.26 | 30.85 | 29.84 | 30.05 | 402,191 | +0.08(+0.27%) |
Mar 08, 2022 | 29.85 | 30.52 | 29.39 | 29.97 | 1,169,096 | -0.02(-0.07%) |
Mar 07, 2022 | 29.74 | 30.21 | 28.88 | 29.99 | 631,422 | +0.19(+0.64%) |
Mar 04, 2022 | 29.25 | 30.00 | 29.18 | 29.80 | 494,221 | +0.27(+0.91%) |
Mar 03, 2022 | 29.06 | 29.97 | 28.60 | 29.53 | 438,529 | +0.37(+1.27%) |
Mar 02, 2022 | 28.66 | 29.46 | 28.66 | 29.16 | 347,777 | +0.73(+2.57%) |
Mar 01, 2022 | 27.11 | 28.53 | 27.11 | 28.43 | 583,546 | +1.15(+4.22%) |
Feb 28, 2022 | 26.40 | 27.35 | 26.38 | 27.28 | 381,449 | +0.54(+2.02%) |
Feb 25, 2022 | 25.29 | 27.25 | 26.19 | 26.74 | 432,853 | +0.65(+2.49%) |
Feb 24, 2022 | 24.97 | 26.20 | 24.76 | 26.09 | 354,972 | +0.61(+2.39%) |
Feb 23, 2022 | 25.86 | 26.11 | 25.46 | 25.48 | 257,865 | -0.32(-1.24%) |
Feb 22, 2022 | 25.46 | 26.07 | 24.90 | 25.80 | 607,624 | +0.16(+0.62%) |
Feb 18, 2022 | 25.64 | 0 | -0.09(-0.35%) | |||
Feb 17, 2022 | 25.90 | 26.20 | 25.33 | 25.73 | 141,393 | -0.42(-1.61%) |
Feb 16, 2022 | 25.96 | 26.27 | 25.76 | 26.15 | 228,171 | +0.17(+0.65%) |
Feb 15, 2022 | 25.57 | 26.12 | 25.57 | 25.98 | 894,123 | +0.68(+2.69%) |
Feb 14, 2022 | 25.41 | 25.82 | 25.08 | 25.30 | 804,029 | -0.12(-0.47%) |
Feb 11, 2022 | 25.48 | 25.83 | 25.01 | 25.42 | 202,007 | -0.01(-0.04%) |
Feb 10, 2022 | 25.38 | 25.99 | 25.25 | 25.43 | 287,867 | -0.24(-0.93%) |
Feb 09, 2022 | 25.89 | 26.37 | 25.51 | 25.67 | 489,086 | -0.17(-0.66%) |
Feb 08, 2022 | 24.76 | 25.98 | 24.76 | 25.84 | 716,581 | +1.15(+4.66%) |
Feb 07, 2022 | 24.89 | 25.09 | 24.43 | 24.69 | 456,289 | -0.22(-0.88%) |
Feb 04, 2022 | 25.12 | 25.12 | 24.38 | 24.91 | 130,291 | -0.42(-1.66%) |
Feb 03, 2022 | 25.10 | 25.33 | 154,767 | +0.33(+1.32%) | ||
Feb 02, 2022 | 25.29 | 25.29 | 24.60 | 25.00 | 327,258 | -0.15(-0.60%) |