Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.06 | 31.22 | 30.58 | 30.58 | 1,097,042 | -0.50(-1.62%) |
Apr 28, 2022 | 30.84 | 31.13 | 30.66 | 31.08 | 2,054,847 | +0.64(+2.09%) |
Apr 27, 2022 | 30.40 | 30.60 | 30.29 | 30.44 | 1,149,911 | +0.32(+1.07%) |
Apr 26, 2022 | 30.62 | 30.62 | 30.12 | 30.12 | 1,423,218 | -0.67(-2.17%) |
Apr 25, 2022 | 30.58 | 30.82 | 30.41 | 30.79 | 1,605,178 | -0.04(-0.13%) |
Apr 22, 2022 | 31.17 | 31.20 | 30.80 | 30.83 | 1,780,786 | -0.29(-0.93%) |
Apr 21, 2022 | 31.62 | 31.65 | 31.07 | 31.12 | 1,206,737 | -0.21(-0.66%) |
Apr 20, 2022 | 31.39 | 31.42 | 31.27 | 31.33 | 655,225 | +0.05(+0.16%) |
Apr 19, 2022 | 30.98 | 31.31 | 30.98 | 31.28 | 1,194,963 | +0.20(+0.64%) |
Apr 18, 2022 | 31.00 | 31.27 | 31.00 | 31.08 | 807,539 | +0.00(+0.00%) |
Apr 14, 2022 | 31.20 | 31.29 | 31.07 | 31.08 | 1,000,616 | +0.00(+0.00%) |
Apr 13, 2022 | 30.91 | 31.10 | 30.90 | 31.08 | 779,398 | +0.28(+0.91%) |
Apr 12, 2022 | 30.99 | 31.07 | 30.75 | 30.80 | 1,136,730 | -0.21(-0.67%) |
Apr 11, 2022 | 31.25 | 31.26 | 30.99 | 31.01 | 974,846 | -0.26(-0.82%) |
Apr 08, 2022 | 31.22 | 31.36 | 31.19 | 31.26 | 493,315 | +0.02(+0.08%) |
Apr 07, 2022 | 31.11 | 31.30 | 30.92 | 31.24 | 583,618 | +0.13(+0.43%) |
Apr 06, 2022 | 31.04 | 31.22 | 30.91 | 31.11 | 814,200 | -0.31(-0.97%) |
Apr 05, 2022 | 31.48 | 31.54 | 31.33 | 31.41 | 807,996 | -0.27(-0.86%) |
Apr 04, 2022 | 31.49 | 31.70 | 31.49 | 31.68 | 491,709 | +0.21(+0.66%) |
Apr 01, 2022 | 31.41 | 31.49 | 31.29 | 31.48 | 681,122 | +0.32(+1.03%) |
Mar 31, 2022 | 31.42 | 31.44 | 31.14 | 31.16 | 555,355 | -0.36(-1.13%) |
Mar 30, 2022 | 31.60 | 31.65 | 31.43 | 31.51 | 527,430 | -0.32(-1.01%) |
Mar 29, 2022 | 31.75 | 31.87 | 31.57 | 31.83 | 593,570 | +0.48(+1.53%) |
Mar 28, 2022 | 31.26 | 31.37 | 31.10 | 31.35 | 773,459 | +0.07(+0.24%) |
Mar 25, 2022 | 31.24 | 31.29 | 31.04 | 31.28 | 603,492 | +0.02(+0.08%) |
Mar 24, 2022 | 31.08 | 31.27 | 31.05 | 31.25 | 782,410 | +0.32(+1.04%) |
Mar 23, 2022 | 31.02 | 31.16 | 30.92 | 30.93 | 1,659,034 | -0.37(-1.19%) |
Mar 22, 2022 | 31.17 | 31.34 | 31.17 | 31.30 | 523,576 | +0.29(+0.93%) |
Mar 21, 2022 | 31.04 | 31.10 | 30.86 | 31.01 | 771,427 | -0.09(-0.29%) |
Mar 18, 2022 | 30.70 | 31.14 | 30.65 | 31.11 | 695,706 | +0.35(+1.13%) |
Mar 17, 2022 | 30.49 | 30.81 | 30.49 | 30.76 | 1,629,828 | +0.12(+0.40%) |
Mar 16, 2022 | 30.25 | 30.63 | 30.16 | 30.63 | 1,190,298 | +0.85(+2.86%) |
Mar 15, 2022 | 29.58 | 29.82 | 29.42 | 29.78 | 1,290,368 | +0.29(+0.98%) |
Mar 14, 2022 | 29.60 | 29.76 | 29.40 | 29.49 | 760,751 | +0.35(+1.19%) |
Mar 11, 2022 | 29.59 | 29.59 | 29.13 | 29.15 | 524,443 | -0.13(-0.45%) |
Mar 10, 2022 | 29.16 | 29.09 | 29.28 | 1,057,819 | -0.21(-0.70%) | |
Mar 09, 2022 | 29.12 | 29.69 | 29.09 | 29.49 | 1,439,320 | +0.89(+3.12%) |
Mar 08, 2022 | 28.62 | 29.06 | 28.25 | 28.59 | 3,755,765 | +0.24(+0.85%) |
Mar 07, 2022 | 28.98 | 28.99 | 28.22 | 28.35 | 1,604,550 | -0.71(-2.44%) |
Mar 04, 2022 | 29.20 | 29.24 | 28.84 | 29.06 | 963,757 | -0.77(-2.58%) |
Mar 03, 2022 | 30.25 | 30.25 | 29.73 | 29.83 | 1,104,235 | -0.47(-1.55%) |
Mar 02, 2022 | 30.22 | 30.43 | 30.14 | 30.30 | 872,913 | +0.36(+1.19%) |
Mar 01, 2022 | 30.43 | 30.48 | 29.79 | 29.95 | 1,496,405 | -0.56(-1.84%) |
Feb 28, 2022 | 30.49 | 30.82 | 30.34 | 30.51 | 1,447,910 | -0.53(-1.70%) |
Feb 25, 2022 | 30.64 | 31.06 | 30.71 | 31.04 | 1,433,397 | +0.68(+2.23%) |
Feb 24, 2022 | 29.71 | 30.42 | 29.68 | 30.36 | 1,921,482 | -0.21(-0.70%) |
Feb 23, 2022 | 31.03 | 31.06 | 30.52 | 30.58 | 882,267 | -0.23(-0.75%) |
Feb 22, 2022 | 30.86 | 31.05 | 30.61 | 30.81 | 1,973,147 | -0.37(-1.19%) |
Feb 18, 2022 | 31.18 | 0 | -0.08(-0.26%) | |||
Feb 17, 2022 | 31.48 | 31.52 | 31.24 | 31.26 | 763,771 | -0.47(-1.48%) |
Feb 16, 2022 | 31.58 | 31.80 | 31.54 | 31.73 | 784,318 | +0.03(+0.10%) |
Feb 15, 2022 | 31.54 | 31.73 | 31.54 | 31.70 | 585,857 | +0.45(+1.45%) |
Feb 14, 2022 | 31.30 | 31.32 | 31.01 | 31.25 | 1,436,963 | -0.12(-0.37%) |
Feb 11, 2022 | 31.77 | 31.88 | 31.26 | 31.36 | 1,455,770 | -0.43(-1.35%) |
Feb 10, 2022 | 31.82 | 32.11 | 31.71 | 31.79 | 782,580 | -0.34(-1.05%) |
Feb 09, 2022 | 32.02 | 32.13 | 31.99 | 32.13 | 575,052 | +0.50(+1.57%) |
Feb 08, 2022 | 31.48 | 31.67 | 31.41 | 31.63 | 727,660 | +0.21(+0.66%) |
Feb 07, 2022 | 31.43 | 31.58 | 31.39 | 31.43 | 567,915 | +0.04(+0.13%) |
Feb 04, 2022 | 31.27 | 31.52 | 31.20 | 31.39 | 964,705 | +0.09(+0.29%) |
Feb 03, 2022 | 31.49 | 31.28 | 31.30 | 775,227 | -0.57(-1.79%) | |
Feb 02, 2022 | 31.87 | 31.89 | 31.72 | 31.87 | 697,944 | +0.17(+0.52%) |