Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.37 | 32.47 | 31.49 | 31.58 | 6,126,193 | -0.70(-2.17%) |
Apr 28, 2022 | 31.91 | 32.47 | 31.76 | 32.29 | 4,666,614 | +0.57(+1.80%) |
Apr 27, 2022 | 31.81 | 31.96 | 31.44 | 31.71 | 4,415,800 | +0.04(+0.14%) |
Apr 26, 2022 | 31.88 | 32.08 | 31.64 | 31.67 | 4,830,900 | -0.28(-0.88%) |
Apr 25, 2022 | 31.84 | 32.16 | 31.25 | 31.95 | 7,430,740 | -0.51(-1.58%) |
Apr 22, 2022 | 33.31 | 33.46 | 32.40 | 32.47 | 5,354,758 | -1.05(-3.13%) |
Apr 21, 2022 | 33.97 | 34.17 | 33.49 | 33.52 | 4,137,265 | -0.38(-1.11%) |
Apr 20, 2022 | 33.73 | 34.05 | 33.62 | 33.89 | 3,835,989 | +0.30(+0.88%) |
Apr 19, 2022 | 33.41 | 33.68 | 33.31 | 33.60 | 3,081,285 | +0.17(+0.50%) |
Apr 18, 2022 | 33.52 | 33.59 | 33.32 | 33.43 | 3,745,708 | -0.02(-0.06%) |
Apr 14, 2022 | 33.51 | 33.70 | 33.37 | 33.45 | 3,464,789 | -0.12(-0.34%) |
Apr 13, 2022 | 33.51 | 33.65 | 33.32 | 33.57 | 4,469,145 | +0.18(+0.54%) |
Apr 12, 2022 | 33.55 | 33.76 | 33.37 | 33.39 | 3,687,814 | +0.02(+0.07%) |
Apr 11, 2022 | 33.73 | 33.77 | 33.24 | 33.36 | 4,630,778 | -0.44(-1.31%) |
Apr 08, 2022 | 33.41 | 33.93 | 33.41 | 33.81 | 4,694,465 | +0.41(+1.24%) |
Apr 07, 2022 | 33.68 | 33.71 | 32.98 | 33.39 | 6,552,831 | -0.29(-0.86%) |
Apr 06, 2022 | 33.75 | 33.91 | 33.52 | 33.68 | 4,367,336 | +0.02(+0.06%) |
Apr 05, 2022 | 33.87 | 34.32 | 33.65 | 33.66 | 3,704,053 | -0.09(-0.26%) |
Apr 04, 2022 | 33.69 | 33.88 | 33.57 | 33.75 | 3,533,013 | +0.17(+0.50%) |
Apr 01, 2022 | 33.45 | 33.67 | 33.33 | 33.58 | 3,633,399 | +0.22(+0.67%) |
Mar 31, 2022 | 33.39 | 33.65 | 33.33 | 33.36 | 4,688,822 | -0.19(-0.56%) |
Mar 30, 2022 | 33.53 | 33.60 | 33.32 | 33.54 | 3,653,987 | +0.16(+0.48%) |
Mar 29, 2022 | 32.99 | 33.49 | 32.90 | 33.39 | 4,169,328 | +0.14(+0.41%) |
Mar 28, 2022 | 33.20 | 33.28 | 32.91 | 33.25 | 3,928,940 | -0.30(-0.91%) |
Mar 25, 2022 | 32.86 | 33.56 | 32.86 | 33.55 | 6,008,423 | +0.69(+2.09%) |
Mar 24, 2022 | 32.78 | 32.91 | 32.68 | 32.86 | 3,465,512 | +0.25(+0.78%) |
Mar 23, 2022 | 32.86 | 32.88 | 32.60 | 32.61 | 4,808,294 | -0.11(-0.33%) |
Mar 22, 2022 | 32.85 | 32.99 | 32.57 | 32.72 | 4,860,454 | -0.03(-0.09%) |
Mar 21, 2022 | 32.57 | 32.89 | 32.50 | 32.75 | 7,283,230 | +0.30(+0.91%) |
Mar 18, 2022 | 32.44 | 32.55 | 32.16 | 32.45 | 4,948,595 | +0.07(+0.20%) |
Mar 17, 2022 | 32.04 | 32.56 | 32.03 | 32.39 | 5,767,571 | +0.53(+1.66%) |
Mar 16, 2022 | 31.92 | 32.18 | 31.46 | 31.86 | 4,770,782 | -0.03(-0.09%) |
Mar 15, 2022 | 31.39 | 31.93 | 31.20 | 31.89 | 5,779,432 | +0.10(+0.32%) |
Mar 14, 2022 | 32.13 | 32.13 | 31.50 | 31.79 | 7,318,396 | -0.39(-1.21%) |
Mar 11, 2022 | 32.13 | 32.39 | 32.04 | 32.18 | 5,445,519 | +0.01(+0.04%) |
Mar 10, 2022 | 32.05 | 31.75 | 32.16 | 6,049,074 | +0.25(+0.77%) | |
Mar 09, 2022 | 31.50 | 32.17 | 31.45 | 31.92 | 6,007,521 | +0.17(+0.55%) |
Mar 08, 2022 | 32.21 | 32.21 | 31.59 | 31.74 | 10,209,355 | -0.28(-0.86%) |
Mar 07, 2022 | 32.55 | 32.66 | 31.98 | 32.02 | 7,867,579 | -0.37(-1.14%) |
Mar 04, 2022 | 31.98 | 32.48 | 31.89 | 32.39 | 14,755,211 | +0.24(+0.74%) |
Mar 03, 2022 | 31.99 | 32.40 | 31.99 | 32.15 | 5,664,633 | +0.01(+0.05%) |
Mar 02, 2022 | 31.67 | 32.30 | 31.53 | 32.13 | 8,918,630 | +0.74(+2.35%) |
Mar 01, 2022 | 31.43 | 31.88 | 31.10 | 31.40 | 11,028,247 | +0.14(+0.46%) |
Feb 28, 2022 | 30.61 | 31.30 | 30.58 | 31.25 | 9,756,504 | +0.42(+1.36%) |
Feb 25, 2022 | 30.18 | 30.84 | 30.37 | 30.83 | 9,247,923 | +0.80(+2.68%) |
Feb 24, 2022 | 29.67 | 30.07 | 29.48 | 30.03 | 8,155,805 | -0.04(-0.12%) |
Feb 23, 2022 | 30.03 | 30.19 | 29.88 | 30.06 | 6,278,825 | +0.20(+0.65%) |
Feb 22, 2022 | 30.09 | 30.13 | 29.43 | 29.87 | 6,135,324 | +0.07(+0.22%) |
Feb 18, 2022 | 29.80 | 0 | -0.24(-0.79%) | |||
Feb 17, 2022 | 30.06 | 30.19 | 29.89 | 30.04 | 7,575,959 | -0.09(-0.31%) |
Feb 16, 2022 | 30.03 | 30.28 | 29.79 | 30.14 | 5,513,578 | +0.25(+0.82%) |
Feb 15, 2022 | 29.78 | 30.03 | 29.55 | 29.89 | 7,652,947 | -0.11(-0.36%) |
Feb 14, 2022 | 30.61 | 30.74 | 29.76 | 30.00 | 17,329,598 | -0.45(-1.46%) |
Feb 11, 2022 | 30.13 | 30.53 | 29.92 | 30.44 | 15,353,937 | +0.52(+1.75%) |
Feb 10, 2022 | 29.92 | 30.30 | 29.86 | 29.92 | 7,816,113 | -0.06(-0.21%) |
Feb 09, 2022 | 29.89 | 30.10 | 29.89 | 29.98 | 4,330,621 | +0.14(+0.47%) |
Feb 08, 2022 | 30.30 | 30.44 | 29.82 | 29.84 | 6,919,166 | -0.45(-1.48%) |
Feb 07, 2022 | 30.09 | 30.39 | 30.00 | 30.29 | 8,556,136 | +0.36(+1.19%) |
Feb 04, 2022 | 29.96 | 30.19 | 29.82 | 29.93 | 5,285,349 | -0.04(-0.14%) |
Feb 03, 2022 | 29.92 | 30.16 | 29.98 | 5,398,644 | -0.11(-0.37%) | |
Feb 02, 2022 | 29.74 | 30.18 | 29.74 | 30.09 | 6,579,736 | +0.38(+1.29%) |