Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.68 | 31.11 | 29.70 | 29.77 | 4,798,654 | -1.10(-3.55%) |
Apr 28, 2022 | 30.39 | 30.96 | 30.11 | 30.87 | 4,960,280 | +0.74(+2.45%) |
Apr 27, 2022 | 30.72 | 30.79 | 29.57 | 30.13 | 7,521,834 | -1.61(-5.06%) |
Apr 26, 2022 | 32.67 | 32.88 | 31.65 | 31.74 | 4,605,243 | -0.96(-2.95%) |
Apr 25, 2022 | 33.06 | 33.18 | 31.53 | 32.70 | 7,201,239 | -0.50(-1.51%) |
Apr 22, 2022 | 34.09 | 34.21 | 33.15 | 33.20 | 4,004,523 | -0.94(-2.77%) |
Apr 21, 2022 | 34.95 | 35.12 | 34.09 | 34.15 | 4,093,899 | -0.33(-0.96%) |
Apr 20, 2022 | 33.99 | 34.62 | 33.99 | 34.48 | 3,507,331 | +0.69(+2.04%) |
Apr 19, 2022 | 33.15 | 33.88 | 33.03 | 33.79 | 2,671,112 | +0.63(+1.91%) |
Apr 18, 2022 | 33.11 | 33.51 | 32.99 | 33.15 | 3,056,433 | -0.03(-0.09%) |
Apr 14, 2022 | 33.31 | 33.69 | 33.11 | 33.18 | 5,941,028 | -0.08(-0.26%) |
Apr 13, 2022 | 32.55 | 33.30 | 32.39 | 33.27 | 4,104,536 | +0.94(+2.92%) |
Apr 12, 2022 | 32.75 | 33.26 | 32.16 | 32.32 | 3,381,279 | -0.18(-0.55%) |
Apr 11, 2022 | 33.32 | 33.40 | 32.47 | 32.50 | 3,828,805 | -0.96(-2.88%) |
Apr 08, 2022 | 33.76 | 33.76 | 33.30 | 33.47 | 2,434,908 | -0.25(-0.76%) |
Apr 07, 2022 | 33.49 | 33.94 | 33.35 | 33.72 | 3,263,231 | +0.11(+0.34%) |
Apr 06, 2022 | 34.08 | 34.11 | 33.30 | 33.61 | 5,123,127 | -0.67(-1.96%) |
Apr 05, 2022 | 34.59 | 34.83 | 34.10 | 34.28 | 3,731,187 | -0.47(-1.36%) |
Apr 04, 2022 | 34.79 | 34.89 | 34.36 | 34.75 | 3,902,055 | -0.04(-0.11%) |
Apr 01, 2022 | 35.20 | 35.27 | 33.62 | 34.79 | 6,952,279 | -0.31(-0.89%) |
Mar 31, 2022 | 35.42 | 36.03 | 35.09 | 35.10 | 5,879,023 | -0.40(-1.12%) |
Mar 30, 2022 | 35.62 | 35.82 | 35.02 | 35.50 | 6,723,731 | -0.10(-0.29%) |
Mar 29, 2022 | 35.40 | 35.64 | 34.54 | 35.60 | 6,759,817 | +0.36(+1.02%) |
Mar 28, 2022 | 34.50 | 35.24 | 34.29 | 35.24 | 6,559,898 | +0.75(+2.16%) |
Mar 25, 2022 | 33.72 | 34.59 | 33.38 | 34.50 | 6,847,334 | +0.81(+2.41%) |
Mar 24, 2022 | 33.27 | 33.70 | 33.08 | 33.68 | 3,525,445 | +0.56(+1.68%) |
Mar 23, 2022 | 33.55 | 33.68 | 33.08 | 33.13 | 3,413,524 | -0.58(-1.71%) |
Mar 22, 2022 | 33.36 | 33.82 | 33.18 | 33.70 | 3,696,675 | +0.35(+1.05%) |
Mar 21, 2022 | 33.48 | 33.72 | 33.03 | 33.35 | 5,125,411 | +0.00(+0.00%) |
Mar 18, 2022 | 32.74 | 33.41 | 32.52 | 33.35 | 12,784,349 | +0.62(+1.90%) |
Mar 17, 2022 | 32.20 | 32.91 | 32.11 | 32.73 | 5,747,917 | +0.45(+1.40%) |
Mar 16, 2022 | 32.41 | 32.49 | 31.56 | 32.28 | 5,758,610 | -0.20(-0.61%) |
Mar 15, 2022 | 31.70 | 32.52 | 31.60 | 32.47 | 4,920,672 | +1.03(+3.27%) |
Mar 14, 2022 | 31.55 | 31.87 | 31.12 | 31.45 | 4,653,875 | +0.14(+0.45%) |
Mar 11, 2022 | 31.70 | 32.34 | 31.28 | 31.30 | 2,540,539 | -0.10(-0.33%) |
Mar 10, 2022 | 31.64 | 32.02 | 31.30 | 31.41 | 4,014,967 | -0.42(-1.31%) |
Mar 09, 2022 | 31.75 | 32.05 | 31.47 | 31.82 | 2,607,513 | +0.77(+2.46%) |
Mar 08, 2022 | 31.42 | 31.75 | 30.75 | 31.06 | 4,631,228 | -0.15(-0.48%) |
Mar 07, 2022 | 32.17 | 32.29 | 31.20 | 31.21 | 3,429,453 | -1.05(-3.25%) |
Mar 04, 2022 | 31.98 | 32.28 | 31.83 | 32.26 | 2,891,003 | -0.17(-0.52%) |
Mar 03, 2022 | 32.57 | 32.66 | 32.20 | 32.43 | 3,056,645 | +0.11(+0.35%) |
Mar 02, 2022 | 31.37 | 32.42 | 31.26 | 32.31 | 3,015,889 | +1.07(+3.42%) |
Mar 01, 2022 | 31.73 | 31.90 | 31.02 | 31.25 | 3,426,002 | -0.67(-2.10%) |
Feb 28, 2022 | 31.71 | 31.98 | 31.45 | 31.92 | 3,692,788 | -0.30(-0.94%) |
Feb 25, 2022 | 31.60 | 32.26 | 31.95 | 32.22 | 3,556,702 | +0.61(+1.93%) |
Feb 24, 2022 | 30.46 | 31.68 | 30.29 | 31.61 | 5,819,258 | +0.45(+1.45%) |
Feb 23, 2022 | 31.98 | 32.19 | 31.11 | 31.16 | 3,679,846 | -0.58(-1.83%) |
Feb 22, 2022 | 31.98 | 32.39 | 31.49 | 31.74 | 4,172,484 | -0.48(-1.49%) |
Feb 18, 2022 | 32.22 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.74 | 32.91 | 32.12 | 32.28 | 3,488,240 | -0.35(-1.06%) |
Feb 16, 2022 | 32.25 | 32.64 | 32.11 | 32.62 | 2,748,057 | +0.14(+0.43%) |
Feb 15, 2022 | 32.09 | 32.58 | 31.96 | 32.48 | 3,640,445 | +0.76(+2.40%) |
Feb 14, 2022 | 31.98 | 32.35 | 31.44 | 31.72 | 3,916,552 | -0.19(-0.59%) |
Feb 11, 2022 | 32.40 | 32.53 | 31.80 | 31.91 | 3,490,152 | -0.54(-1.65%) |
Feb 10, 2022 | 32.57 | 33.34 | 32.33 | 32.45 | 4,528,204 | -0.54(-1.62%) |
Feb 09, 2022 | 32.93 | 33.14 | 32.75 | 32.98 | 3,331,744 | +0.21(+0.63%) |
Feb 08, 2022 | 32.74 | 32.95 | 32.61 | 32.77 | 3,171,664 | +0.18(+0.55%) |
Feb 07, 2022 | 32.98 | 33.11 | 32.52 | 32.60 | 3,545,910 | -0.38(-1.17%) |
Feb 04, 2022 | 32.64 | 33.38 | 32.51 | 32.98 | 4,570,223 | +0.34(+1.04%) |
Feb 03, 2022 | 32.14 | 32.90 | 32.64 | 5,378,673 | +0.16(+0.49%) | |
Feb 02, 2022 | 32.07 | 32.50 | 32.03 | 32.48 | 6,141,607 | +0.53(+1.65%) |