Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.69 | 31.13 | 29.71 | 29.79 | 4,796,508 | -1.10(-3.55%) |
Apr 28, 2022 | 30.40 | 30.98 | 30.13 | 30.88 | 4,958,062 | +0.74(+2.45%) |
Apr 27, 2022 | 30.73 | 30.81 | 29.59 | 30.15 | 7,518,470 | -1.61(-5.06%) |
Apr 26, 2022 | 32.69 | 32.90 | 31.67 | 31.75 | 4,603,184 | -0.96(-2.95%) |
Apr 25, 2022 | 33.08 | 33.20 | 31.54 | 32.72 | 7,198,019 | -0.50(-1.51%) |
Apr 22, 2022 | 34.11 | 34.23 | 33.17 | 33.22 | 4,002,732 | -0.95(-2.77%) |
Apr 21, 2022 | 34.97 | 35.14 | 34.11 | 34.16 | 4,092,068 | -0.33(-0.96%) |
Apr 20, 2022 | 34.00 | 34.63 | 34.00 | 34.49 | 3,505,762 | +0.69(+2.04%) |
Apr 19, 2022 | 33.17 | 33.90 | 33.05 | 33.80 | 2,669,918 | +0.63(+1.91%) |
Apr 18, 2022 | 33.12 | 33.52 | 33.01 | 33.17 | 3,055,066 | -0.03(-0.09%) |
Apr 14, 2022 | 33.32 | 33.71 | 33.12 | 33.20 | 5,938,371 | -0.09(-0.26%) |
Apr 13, 2022 | 32.56 | 33.32 | 32.40 | 33.28 | 4,102,700 | +0.95(+2.92%) |
Apr 12, 2022 | 32.76 | 33.27 | 32.17 | 32.34 | 3,379,767 | -0.18(-0.55%) |
Apr 11, 2022 | 33.34 | 33.42 | 32.48 | 32.52 | 3,827,092 | -0.96(-2.88%) |
Apr 08, 2022 | 33.77 | 33.77 | 33.32 | 33.48 | 2,433,819 | -0.26(-0.76%) |
Apr 07, 2022 | 33.50 | 33.95 | 33.37 | 33.74 | 3,261,772 | +0.11(+0.34%) |
Apr 06, 2022 | 34.10 | 34.12 | 33.31 | 33.62 | 5,120,836 | -0.67(-1.96%) |
Apr 05, 2022 | 34.61 | 34.85 | 34.11 | 34.29 | 3,729,518 | -0.47(-1.36%) |
Apr 04, 2022 | 34.80 | 34.90 | 34.38 | 34.77 | 3,900,310 | -0.04(-0.11%) |
Apr 01, 2022 | 35.22 | 35.29 | 33.63 | 34.80 | 6,949,170 | -0.31(-0.89%) |
Mar 31, 2022 | 35.44 | 36.04 | 35.11 | 35.12 | 5,876,394 | -0.40(-1.12%) |
Mar 30, 2022 | 35.64 | 35.83 | 35.04 | 35.51 | 6,720,724 | -0.10(-0.29%) |
Mar 29, 2022 | 35.41 | 35.66 | 34.55 | 35.62 | 6,756,794 | +0.36(+1.02%) |
Mar 28, 2022 | 34.51 | 35.26 | 34.30 | 35.26 | 6,556,964 | +0.75(+2.16%) |
Mar 25, 2022 | 33.74 | 34.61 | 33.40 | 34.51 | 6,844,272 | +0.81(+2.41%) |
Mar 24, 2022 | 33.28 | 33.72 | 33.09 | 33.70 | 3,523,868 | +0.56(+1.68%) |
Mar 23, 2022 | 33.57 | 33.70 | 33.09 | 33.14 | 3,411,998 | -0.58(-1.71%) |
Mar 22, 2022 | 33.38 | 33.84 | 33.20 | 33.72 | 3,695,022 | +0.35(+1.05%) |
Mar 21, 2022 | 33.49 | 33.74 | 33.04 | 33.37 | 5,123,118 | +0.00(+0.00%) |
Mar 18, 2022 | 32.75 | 33.42 | 32.54 | 33.37 | 12,778,631 | +0.62(+1.90%) |
Mar 17, 2022 | 32.22 | 32.92 | 32.12 | 32.74 | 5,745,347 | +0.45(+1.40%) |
Mar 16, 2022 | 32.42 | 32.51 | 31.57 | 32.29 | 5,756,034 | -0.20(-0.61%) |
Mar 15, 2022 | 31.71 | 32.54 | 31.61 | 32.49 | 4,918,471 | +1.03(+3.27%) |
Mar 14, 2022 | 31.56 | 31.88 | 31.13 | 31.46 | 4,651,793 | +0.14(+0.45%) |
Mar 11, 2022 | 31.71 | 32.36 | 31.29 | 31.32 | 2,539,403 | -0.10(-0.33%) |
Mar 10, 2022 | 31.66 | 32.04 | 31.31 | 31.42 | 4,013,171 | -0.42(-1.31%) |
Mar 09, 2022 | 31.76 | 32.07 | 31.49 | 31.84 | 2,606,347 | +0.77(+2.46%) |
Mar 08, 2022 | 31.43 | 31.76 | 30.76 | 31.07 | 4,629,157 | -0.15(-0.48%) |
Mar 07, 2022 | 32.19 | 32.30 | 31.21 | 31.22 | 3,427,919 | -1.05(-3.25%) |
Mar 04, 2022 | 32.00 | 32.30 | 31.85 | 32.27 | 2,889,710 | -0.17(-0.52%) |
Mar 03, 2022 | 32.58 | 32.68 | 32.22 | 32.44 | 3,055,278 | +0.11(+0.35%) |
Mar 02, 2022 | 31.38 | 32.43 | 31.27 | 32.33 | 3,014,540 | +1.07(+3.42%) |
Mar 01, 2022 | 31.74 | 31.91 | 31.03 | 31.26 | 3,424,469 | -0.67(-2.10%) |
Feb 28, 2022 | 31.72 | 31.99 | 31.46 | 31.93 | 3,691,136 | -0.30(-0.94%) |
Feb 25, 2022 | 31.61 | 32.27 | 31.96 | 32.23 | 3,555,111 | +0.61(+1.93%) |
Feb 24, 2022 | 30.47 | 31.69 | 30.30 | 31.62 | 5,816,655 | +0.45(+1.45%) |
Feb 23, 2022 | 32.00 | 32.21 | 31.12 | 31.17 | 3,678,200 | -0.58(-1.83%) |
Feb 22, 2022 | 32.00 | 32.40 | 31.50 | 31.76 | 4,170,618 | -0.48(-1.49%) |
Feb 18, 2022 | 32.23 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.75 | 32.92 | 32.14 | 32.29 | 3,486,680 | -0.35(-1.06%) |
Feb 16, 2022 | 32.26 | 32.66 | 32.12 | 32.64 | 2,746,828 | +0.14(+0.43%) |
Feb 15, 2022 | 32.10 | 32.59 | 31.97 | 32.50 | 3,638,817 | +0.76(+2.40%) |
Feb 14, 2022 | 32.00 | 32.37 | 31.45 | 31.74 | 3,914,801 | -0.19(-0.59%) |
Feb 11, 2022 | 32.41 | 32.55 | 31.81 | 31.92 | 3,488,591 | -0.54(-1.65%) |
Feb 10, 2022 | 32.58 | 33.36 | 32.35 | 32.46 | 4,526,179 | -0.54(-1.62%) |
Feb 09, 2022 | 32.95 | 33.15 | 32.76 | 32.99 | 3,330,254 | +0.21(+0.63%) |
Feb 08, 2022 | 32.75 | 32.97 | 32.63 | 32.79 | 3,170,246 | +0.18(+0.55%) |
Feb 07, 2022 | 32.99 | 33.13 | 32.53 | 32.61 | 3,544,325 | -0.38(-1.17%) |
Feb 04, 2022 | 32.66 | 33.40 | 32.53 | 32.99 | 4,568,179 | +0.34(+1.04%) |
Feb 03, 2022 | 32.16 | 32.91 | 32.66 | 5,376,267 | +0.16(+0.49%) | |
Feb 02, 2022 | 32.08 | 32.52 | 32.05 | 32.50 | 6,138,861 | +0.53(+1.65%) |