Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.19 | 32.55 | 31.83 | 32.20 | 1,499,579 | -0.18(-0.55%) |
Apr 28, 2022 | 32.04 | 32.53 | 31.37 | 32.38 | 1,703,757 | +0.64(+2.01%) |
Apr 27, 2022 | 31.46 | 31.90 | 31.30 | 31.74 | 1,802,646 | +0.14(+0.45%) |
Apr 26, 2022 | 31.78 | 32.17 | 31.49 | 31.60 | 1,587,811 | -0.33(-1.03%) |
Apr 25, 2022 | 31.51 | 31.97 | 30.70 | 31.93 | 2,051,103 | +0.27(+0.86%) |
Apr 22, 2022 | 32.62 | 32.68 | 31.66 | 31.66 | 1,797,856 | -1.18(-3.60%) |
Apr 21, 2022 | 33.42 | 33.62 | 32.83 | 32.84 | 1,258,771 | -0.50(-1.49%) |
Apr 20, 2022 | 33.11 | 34.27 | 32.92 | 33.34 | 1,726,737 | +0.16(+0.48%) |
Apr 19, 2022 | 33.06 | 33.52 | 32.87 | 33.18 | 1,425,783 | -0.05(-0.14%) |
Apr 18, 2022 | 33.61 | 33.78 | 33.20 | 33.22 | 1,031,850 | -0.55(-1.64%) |
Apr 14, 2022 | 33.71 | 34.10 | 33.13 | 33.78 | 1,267,688 | -0.05(-0.14%) |
Apr 13, 2022 | 33.81 | 34.09 | 33.43 | 33.83 | 1,329,992 | -0.08(-0.25%) |
Apr 12, 2022 | 34.20 | 34.64 | 33.91 | 33.91 | 1,752,313 | -0.56(-1.63%) |
Apr 11, 2022 | 34.48 | 34.75 | 34.31 | 34.47 | 1,772,713 | -0.17(-0.49%) |
Apr 08, 2022 | 34.82 | 35.03 | 34.35 | 34.64 | 1,109,498 | -0.22(-0.62%) |
Apr 07, 2022 | 34.69 | 35.13 | 34.38 | 34.86 | 1,100,142 | +0.32(+0.92%) |
Apr 06, 2022 | 33.88 | 34.64 | 33.51 | 34.54 | 2,029,778 | +0.49(+1.43%) |
Apr 05, 2022 | 35.25 | 35.85 | 33.99 | 34.05 | 2,122,418 | -1.33(-3.77%) |
Apr 04, 2022 | 36.05 | 36.14 | 35.04 | 35.38 | 1,365,455 | -0.59(-1.64%) |
Apr 01, 2022 | 36.20 | 36.47 | 35.80 | 35.98 | 1,104,237 | -0.10(-0.29%) |
Mar 31, 2022 | 35.83 | 36.44 | 35.76 | 36.08 | 1,026,654 | +0.27(+0.76%) |
Mar 30, 2022 | 35.67 | 36.14 | 35.32 | 35.81 | 1,394,618 | -0.18(-0.50%) |
Mar 29, 2022 | 35.21 | 36.25 | 35.21 | 35.98 | 1,207,907 | +0.97(+2.76%) |
Mar 28, 2022 | 35.91 | 35.91 | 34.71 | 35.02 | 1,884,937 | -0.58(-1.64%) |
Mar 25, 2022 | 35.58 | 35.90 | 35.09 | 35.60 | 1,584,257 | -0.13(-0.37%) |
Mar 24, 2022 | 35.87 | 35.87 | 35.47 | 35.73 | 571,823 | +0.14(+0.40%) |
Mar 23, 2022 | 35.62 | 35.90 | 35.35 | 35.59 | 733,629 | -0.08(-0.24%) |
Mar 22, 2022 | 35.40 | 35.93 | 35.21 | 35.67 | 848,253 | +0.38(+1.06%) |
Mar 21, 2022 | 35.93 | 36.22 | 35.19 | 35.30 | 974,255 | -0.62(-1.72%) |
Mar 18, 2022 | 35.75 | 36.32 | 35.57 | 35.92 | 1,242,355 | -0.25(-0.70%) |
Mar 17, 2022 | 35.67 | 36.34 | 35.58 | 36.17 | 804,376 | +0.33(+0.92%) |
Mar 16, 2022 | 35.84 | 36.38 | 35.21 | 35.84 | 1,248,604 | +0.29(+0.82%) |
Mar 15, 2022 | 35.31 | 35.68 | 34.89 | 35.55 | 1,346,510 | +0.31(+0.88%) |
Mar 14, 2022 | 35.52 | 35.91 | 34.74 | 35.24 | 1,651,851 | -0.23(-0.64%) |
Mar 11, 2022 | 35.65 | 35.89 | 35.11 | 35.47 | 1,616,856 | +0.06(+0.16%) |
Mar 10, 2022 | 34.44 | 35.58 | 34.19 | 35.41 | 1,568,376 | +0.80(+2.31%) |
Mar 09, 2022 | 33.93 | 34.83 | 33.85 | 34.61 | 1,189,393 | +0.80(+2.36%) |
Mar 08, 2022 | 33.82 | 34.73 | 33.45 | 33.82 | 1,785,270 | -0.09(-0.28%) |
Mar 07, 2022 | 34.70 | 34.87 | 33.85 | 33.91 | 1,557,276 | -1.04(-2.98%) |
Mar 04, 2022 | 34.91 | 35.35 | 34.66 | 34.95 | 1,178,115 | -0.38(-1.09%) |
Mar 03, 2022 | 35.47 | 35.93 | 34.93 | 35.34 | 1,592,216 | -0.15(-0.42%) |
Mar 02, 2022 | 34.55 | 36.13 | 34.42 | 35.49 | 2,649,213 | +0.84(+2.41%) |
Mar 01, 2022 | 34.74 | 36.52 | 34.28 | 34.65 | 3,679,570 | +1.30(+3.91%) |
Feb 28, 2022 | 33.21 | 33.57 | 32.67 | 33.35 | 3,185,521 | -0.15(-0.45%) |
Feb 25, 2022 | 32.81 | 33.70 | 32.71 | 33.50 | 2,139,433 | +0.93(+2.85%) |
Feb 24, 2022 | 32.81 | 33.14 | 32.18 | 32.57 | 1,918,874 | -0.89(-2.65%) |
Feb 23, 2022 | 34.08 | 34.21 | 33.37 | 33.45 | 1,509,331 | -0.38(-1.13%) |
Feb 22, 2022 | 34.35 | 34.38 | 33.78 | 33.83 | 1,527,134 | -0.56(-1.63%) |
Feb 18, 2022 | 34.39 | 0 | -0.82(-2.33%) | |||
Feb 17, 2022 | 35.85 | 35.89 | 35.18 | 35.21 | 1,761,746 | -0.71(-1.97%) |
Feb 16, 2022 | 35.40 | 36.15 | 35.31 | 35.92 | 1,677,313 | +0.48(+1.37%) |
Feb 15, 2022 | 34.83 | 35.71 | 34.67 | 35.44 | 1,579,443 | +0.67(+1.93%) |
Feb 14, 2022 | 34.90 | 34.90 | 34.35 | 34.77 | 1,425,325 | -0.19(-0.53%) |
Feb 11, 2022 | 35.21 | 35.82 | 34.74 | 34.95 | 1,069,407 | -0.42(-1.19%) |
Feb 10, 2022 | 35.74 | 36.30 | 35.21 | 35.37 | 1,362,590 | -0.55(-1.53%) |
Feb 09, 2022 | 35.15 | 36.43 | 35.08 | 35.92 | 2,388,849 | +0.94(+2.69%) |
Feb 08, 2022 | 34.50 | 35.00 | 34.21 | 34.98 | 2,084,382 | +0.55(+1.60%) |
Feb 07, 2022 | 34.34 | 34.79 | 34.00 | 34.43 | 1,757,773 | +0.24(+0.71%) |
Feb 04, 2022 | 34.14 | 34.46 | 33.90 | 34.19 | 1,496,608 | +0.09(+0.27%) |
Feb 03, 2022 | 34.61 | 34.10 | 3,482,819 | -0.86(-2.45%) | ||
Feb 02, 2022 | 35.30 | 35.37 | 34.55 | 34.95 | 2,043,788 | -0.57(-1.60%) |