Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.13 | 31.43 | 30.72 | 30.84 | 10,132,116 | -0.49(-1.55%) |
Apr 28, 2022 | 31.26 | 31.53 | 30.52 | 31.32 | 8,029,389 | +0.46(+1.49%) |
Apr 27, 2022 | 30.96 | 31.19 | 30.41 | 30.87 | 9,528,070 | +0.01(+0.03%) |
Apr 26, 2022 | 30.61 | 31.54 | 30.56 | 30.86 | 9,032,286 | +0.37(+1.21%) |
Apr 25, 2022 | 30.90 | 30.92 | 29.70 | 30.49 | 13,058,567 | -1.08(-3.42%) |
Apr 22, 2022 | 31.98 | 32.25 | 31.50 | 31.57 | 9,999,368 | -0.52(-1.63%) |
Apr 21, 2022 | 32.35 | 32.71 | 32.04 | 32.09 | 7,303,492 | -0.22(-0.67%) |
Apr 20, 2022 | 31.97 | 32.55 | 31.84 | 32.30 | 7,139,754 | +0.46(+1.44%) |
Apr 19, 2022 | 31.70 | 31.99 | 31.49 | 31.85 | 5,710,060 | +0.09(+0.28%) |
Apr 18, 2022 | 32.01 | 32.22 | 31.59 | 31.76 | 8,157,593 | -0.19(-0.59%) |
Apr 14, 2022 | 31.53 | 32.20 | 31.34 | 31.95 | 7,629,726 | +0.42(+1.34%) |
Apr 13, 2022 | 31.55 | 31.74 | 31.19 | 31.52 | 7,692,436 | +0.23(+0.75%) |
Apr 12, 2022 | 31.32 | 31.59 | 31.11 | 31.29 | 10,729,145 | +0.35(+1.13%) |
Apr 11, 2022 | 30.78 | 31.19 | 30.48 | 30.94 | 13,226,464 | -0.02(-0.06%) |
Apr 08, 2022 | 30.53 | 31.05 | 30.31 | 30.96 | 8,446,965 | +0.69(+2.29%) |
Apr 07, 2022 | 30.13 | 30.34 | 29.54 | 30.26 | 7,462,236 | +0.22(+0.75%) |
Apr 06, 2022 | 29.92 | 30.19 | 29.63 | 30.04 | 6,517,910 | +0.38(+1.27%) |
Apr 05, 2022 | 30.40 | 30.64 | 29.62 | 29.66 | 11,066,172 | -0.67(-2.22%) |
Apr 04, 2022 | 30.58 | 30.61 | 30.14 | 30.34 | 5,301,914 | -0.09(-0.30%) |
Apr 01, 2022 | 30.10 | 30.52 | 30.07 | 30.43 | 6,245,666 | +0.38(+1.26%) |
Mar 31, 2022 | 30.09 | 30.60 | 30.00 | 30.05 | 10,003,956 | -0.22(-0.71%) |
Mar 30, 2022 | 30.25 | 30.40 | 29.93 | 30.26 | 9,308,884 | +0.19(+0.63%) |
Mar 29, 2022 | 29.55 | 30.14 | 29.31 | 30.07 | 7,467,643 | +0.13(+0.42%) |
Mar 28, 2022 | 30.04 | 30.16 | 29.74 | 29.95 | 6,658,100 | -0.52(-1.71%) |
Mar 25, 2022 | 29.63 | 30.50 | 29.54 | 30.47 | 6,779,654 | +0.85(+2.88%) |
Mar 24, 2022 | 29.55 | 29.72 | 29.45 | 29.62 | 6,039,689 | +0.20(+0.67%) |
Mar 23, 2022 | 29.18 | 29.61 | 29.06 | 29.42 | 7,492,387 | +0.53(+1.84%) |
Mar 22, 2022 | 29.08 | 29.23 | 28.56 | 28.89 | 7,796,606 | -0.34(-1.17%) |
Mar 21, 2022 | 28.57 | 29.30 | 28.57 | 29.23 | 9,569,898 | +0.94(+3.31%) |
Mar 18, 2022 | 28.23 | 28.51 | 27.93 | 28.29 | 17,085,284 | -0.06(-0.22%) |
Mar 17, 2022 | 28.51 | 28.59 | 28.11 | 28.36 | 9,995,473 | +0.24(+0.86%) |
Mar 16, 2022 | 27.98 | 28.38 | 27.75 | 28.11 | 12,871,848 | +0.20(+0.71%) |
Mar 15, 2022 | 27.49 | 28.17 | 27.30 | 27.92 | 12,208,421 | -0.03(-0.10%) |
Mar 14, 2022 | 28.40 | 28.66 | 27.64 | 27.94 | 11,624,557 | -0.75(-2.60%) |
Mar 11, 2022 | 29.15 | 29.34 | 28.58 | 28.69 | 8,544,897 | -0.53(-1.82%) |
Mar 10, 2022 | 29.16 | 29.36 | 29.22 | 9,907,968 | +0.37(+1.29%) | |
Mar 09, 2022 | 28.92 | 29.41 | 28.45 | 28.85 | 15,625,114 | -0.32(-1.10%) |
Mar 08, 2022 | 30.05 | 30.17 | 28.86 | 29.17 | 16,396,967 | -0.48(-1.62%) |
Mar 07, 2022 | 29.94 | 30.52 | 29.22 | 29.65 | 13,197,822 | -0.06(-0.21%) |
Mar 04, 2022 | 29.02 | 29.76 | 28.96 | 29.71 | 8,692,752 | +0.59(+2.04%) |
Mar 03, 2022 | 28.85 | 29.21 | 28.72 | 29.11 | 9,740,670 | +0.10(+0.34%) |
Mar 02, 2022 | 28.40 | 29.24 | 28.22 | 29.02 | 11,603,181 | +0.91(+3.22%) |
Mar 01, 2022 | 27.94 | 28.47 | 27.82 | 28.11 | 19,073,786 | +0.35(+1.25%) |
Feb 28, 2022 | 27.06 | 27.79 | 26.97 | 27.76 | 12,557,743 | +0.52(+1.92%) |
Feb 25, 2022 | 26.79 | 27.26 | 27.01 | 27.24 | 10,867,873 | +0.65(+2.44%) |
Feb 24, 2022 | 27.12 | 27.16 | 26.00 | 26.59 | 12,574,306 | -0.14(-0.53%) |
Feb 23, 2022 | 26.36 | 27.07 | 26.24 | 26.73 | 13,769,389 | +0.54(+2.07%) |
Feb 22, 2022 | 27.29 | 27.29 | 25.68 | 26.19 | 12,312,020 | -0.10(-0.37%) |
Feb 18, 2022 | 26.29 | 0 | -0.06(-0.24%) | |||
Feb 17, 2022 | 26.56 | 26.63 | 26.22 | 26.35 | 8,140,429 | -0.28(-1.07%) |
Feb 16, 2022 | 26.61 | 26.97 | 26.48 | 26.64 | 7,549,351 | +0.13(+0.50%) |
Feb 15, 2022 | 26.52 | 26.63 | 26.36 | 26.50 | 7,244,438 | -0.20(-0.73%) |
Feb 14, 2022 | 27.26 | 27.28 | 26.50 | 26.70 | 8,643,799 | -0.56(-2.05%) |
Feb 11, 2022 | 26.83 | 27.32 | 26.73 | 27.26 | 11,344,414 | +0.51(+1.89%) |
Feb 10, 2022 | 26.92 | 27.33 | 26.63 | 26.75 | 9,358,446 | -0.29(-1.08%) |
Feb 09, 2022 | 27.05 | 27.34 | 26.79 | 27.05 | 10,183,368 | +0.05(+0.20%) |
Feb 08, 2022 | 27.31 | 27.35 | 26.80 | 26.99 | 9,813,956 | -0.27(-0.98%) |
Feb 07, 2022 | 27.12 | 27.53 | 26.92 | 27.26 | 10,987,219 | +0.12(+0.43%) |
Feb 04, 2022 | 27.05 | 27.44 | 26.92 | 27.14 | 11,314,341 | +0.24(+0.89%) |
Feb 03, 2022 | 27.14 | 26.71 | 26.90 | 10,144,187 | -0.33(-1.21%) | |
Feb 02, 2022 | 26.99 | 27.26 | 26.80 | 27.23 | 9,521,690 | +0.14(+0.52%) |