Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.51 | 31.52 | 30.14 | 30.25 | 3,890,900 | -1.37(-4.34%) |
Apr 28, 2022 | 32.23 | 32.46 | 31.10 | 31.63 | 3,583,653 | +0.08(+0.26%) |
Apr 27, 2022 | 31.63 | 32.17 | 31.20 | 31.54 | 4,095,414 | -0.06(-0.21%) |
Apr 26, 2022 | 32.52 | 32.53 | 31.60 | 31.61 | 3,724,897 | -0.93(-2.85%) |
Apr 25, 2022 | 32.46 | 32.58 | 31.86 | 32.54 | 3,341,952 | +0.03(+0.09%) |
Apr 22, 2022 | 33.20 | 33.20 | 32.44 | 32.51 | 2,582,454 | -0.80(-2.40%) |
Apr 21, 2022 | 34.46 | 34.59 | 33.20 | 33.31 | 3,235,044 | -0.98(-2.87%) |
Apr 20, 2022 | 33.26 | 34.57 | 33.19 | 34.29 | 5,773,977 | +1.32(+3.99%) |
Apr 19, 2022 | 32.17 | 33.16 | 31.97 | 32.97 | 3,881,163 | +0.98(+3.07%) |
Apr 18, 2022 | 31.94 | 32.32 | 31.79 | 31.99 | 3,600,707 | +0.00(+0.00%) |
Apr 14, 2022 | 31.92 | 32.29 | 31.92 | 31.99 | 2,586,191 | +0.16(+0.50%) |
Apr 13, 2022 | 31.39 | 31.89 | 31.39 | 31.83 | 2,807,848 | +0.42(+1.33%) |
Apr 12, 2022 | 31.84 | 32.11 | 31.35 | 31.41 | 2,545,489 | -0.24(-0.76%) |
Apr 11, 2022 | 31.52 | 32.03 | 31.26 | 31.65 | 3,688,118 | -0.01(-0.03%) |
Apr 08, 2022 | 31.60 | 32.31 | 31.37 | 31.66 | 5,039,630 | +0.05(+0.15%) |
Apr 07, 2022 | 31.80 | 31.89 | 30.99 | 31.62 | 4,949,416 | -0.34(-1.07%) |
Apr 06, 2022 | 32.20 | 32.66 | 31.85 | 31.96 | 4,816,846 | -0.29(-0.89%) |
Apr 05, 2022 | 32.44 | 32.78 | 32.19 | 32.25 | 2,364,608 | -0.32(-1.00%) |
Apr 04, 2022 | 32.65 | 32.79 | 32.07 | 32.57 | 2,454,490 | -0.32(-0.96%) |
Apr 01, 2022 | 33.24 | 33.31 | 32.55 | 32.89 | 3,411,216 | +0.01(+0.03%) |
Mar 31, 2022 | 33.72 | 33.82 | 32.87 | 32.88 | 4,179,638 | -0.97(-2.88%) |
Mar 30, 2022 | 34.32 | 34.52 | 33.82 | 33.85 | 2,694,788 | -0.64(-1.86%) |
Mar 29, 2022 | 33.69 | 34.66 | 33.69 | 34.49 | 5,172,085 | +1.09(+3.28%) |
Mar 28, 2022 | 33.70 | 33.70 | 33.00 | 33.40 | 2,684,430 | -0.41(-1.21%) |
Mar 25, 2022 | 33.49 | 33.90 | 33.34 | 33.81 | 3,271,422 | +0.45(+1.33%) |
Mar 24, 2022 | 32.86 | 33.74 | 32.74 | 33.36 | 3,939,755 | +0.78(+2.39%) |
Mar 23, 2022 | 33.48 | 33.74 | 32.53 | 32.58 | 4,463,457 | -1.18(-3.49%) |
Mar 22, 2022 | 33.59 | 34.11 | 33.30 | 33.76 | 3,292,389 | +0.49(+1.48%) |
Mar 21, 2022 | 33.78 | 34.24 | 32.93 | 33.27 | 4,513,133 | -0.16(-0.47%) |
Mar 18, 2022 | 33.61 | 33.69 | 32.87 | 33.43 | 15,091,513 | -0.36(-1.07%) |
Mar 17, 2022 | 33.19 | 33.96 | 33.19 | 33.79 | 4,055,717 | +0.17(+0.50%) |
Mar 16, 2022 | 32.70 | 33.79 | 32.68 | 33.62 | 5,386,197 | +1.31(+4.05%) |
Mar 15, 2022 | 31.79 | 32.46 | 31.79 | 32.31 | 4,530,076 | +0.62(+1.96%) |
Mar 14, 2022 | 30.92 | 32.04 | 30.88 | 31.69 | 8,169,488 | +1.09(+3.58%) |
Mar 11, 2022 | 31.52 | 31.56 | 30.60 | 30.60 | 3,323,341 | -0.44(-1.40%) |
Mar 10, 2022 | 30.90 | 30.65 | 31.03 | 3,299,960 | -0.30(-0.95%) | |
Mar 09, 2022 | 31.24 | 31.61 | 30.93 | 31.33 | 2,974,151 | +1.15(+3.81%) |
Mar 08, 2022 | 30.17 | 31.12 | 29.52 | 30.18 | 5,491,477 | +0.32(+1.06%) |
Mar 07, 2022 | 31.59 | 31.71 | 29.84 | 29.86 | 5,395,777 | -1.86(-5.85%) |
Mar 04, 2022 | 32.75 | 32.86 | 31.52 | 31.72 | 4,434,186 | -1.53(-4.60%) |
Mar 03, 2022 | 33.75 | 33.97 | 32.76 | 33.25 | 3,132,731 | -0.52(-1.54%) |
Mar 02, 2022 | 33.29 | 33.88 | 33.10 | 33.77 | 4,028,355 | +0.87(+2.65%) |
Mar 01, 2022 | 33.85 | 34.13 | 32.62 | 32.90 | 4,910,867 | -1.23(-3.61%) |
Feb 28, 2022 | 33.75 | 34.47 | 33.59 | 34.13 | 5,104,194 | -0.36(-1.05%) |
Feb 25, 2022 | 33.26 | 34.61 | 33.87 | 34.49 | 5,297,401 | +1.20(+3.59%) |
Feb 24, 2022 | 32.08 | 33.41 | 31.82 | 33.30 | 4,668,082 | +0.36(+1.09%) |
Feb 23, 2022 | 33.73 | 33.73 | 32.85 | 32.94 | 4,096,931 | -0.55(-1.65%) |
Feb 22, 2022 | 33.27 | 33.89 | 33.05 | 33.49 | 4,366,302 | +0.26(+0.78%) |
Feb 18, 2022 | 33.23 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 33.22 | 33.77 | 33.02 | 33.24 | 3,137,312 | -0.44(-1.31%) |
Feb 16, 2022 | 33.05 | 33.91 | 33.03 | 33.68 | 4,113,971 | +0.26(+0.77%) |
Feb 15, 2022 | 32.85 | 33.48 | 32.85 | 33.43 | 4,245,480 | +1.14(+3.53%) |
Feb 14, 2022 | 32.14 | 32.65 | 31.85 | 32.28 | 5,363,254 | +0.13(+0.40%) |
Feb 11, 2022 | 33.01 | 33.40 | 31.89 | 32.16 | 6,232,724 | -0.96(-2.89%) |
Feb 10, 2022 | 30.43 | 34.96 | 30.42 | 33.11 | 11,073,209 | -3.18(-8.77%) |
Feb 09, 2022 | 35.46 | 36.79 | 35.19 | 36.30 | 8,356,049 | +2.04(+5.96%) |
Feb 08, 2022 | 33.77 | 34.38 | 33.64 | 34.25 | 3,600,093 | +0.62(+1.83%) |
Feb 07, 2022 | 33.67 | 33.90 | 33.49 | 33.64 | 3,223,153 | +0.21(+0.63%) |
Feb 04, 2022 | 33.58 | 33.97 | 33.30 | 33.43 | 3,447,070 | -0.21(-0.63%) |
Feb 03, 2022 | 33.02 | 33.76 | 33.64 | 3,595,948 | +0.42(+1.27%) | |
Feb 02, 2022 | 33.31 | 33.49 | 32.80 | 33.21 | 3,459,505 | -0.10(-0.30%) |