Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.61 | 29.91 | 28.99 | 29.03 | 2,431,352 | -0.35(-1.19%) |
Apr 28, 2022 | 29.04 | 29.50 | 28.62 | 29.38 | 3,198,793 | +0.55(+1.92%) |
Apr 27, 2022 | 28.79 | 29.14 | 28.65 | 28.83 | 2,887,550 | -0.15(-0.50%) |
Apr 26, 2022 | 30.17 | 30.19 | 28.98 | 28.98 | 3,428,480 | -1.15(-3.81%) |
Apr 25, 2022 | 30.00 | 30.17 | 29.59 | 30.12 | 3,341,375 | -0.37(-1.21%) |
Apr 22, 2022 | 31.05 | 31.15 | 30.45 | 30.49 | 4,081,954 | -1.29(-4.07%) |
Apr 21, 2022 | 32.69 | 32.71 | 31.70 | 31.78 | 2,846,744 | +0.87(+2.83%) |
Apr 20, 2022 | 31.09 | 31.23 | 30.77 | 30.91 | 3,327,571 | +0.26(+0.86%) |
Apr 19, 2022 | 30.33 | 30.70 | 30.32 | 30.65 | 2,471,094 | +0.66(+2.20%) |
Apr 18, 2022 | 29.80 | 30.19 | 29.80 | 29.99 | 1,569,362 | +0.02(+0.07%) |
Apr 14, 2022 | 30.45 | 30.48 | 29.96 | 29.97 | 1,663,285 | -0.27(-0.90%) |
Apr 13, 2022 | 30.01 | 30.28 | 29.93 | 30.24 | 2,016,783 | +0.39(+1.30%) |
Apr 12, 2022 | 30.34 | 30.51 | 29.76 | 29.85 | 2,939,917 | -0.49(-1.60%) |
Apr 11, 2022 | 30.77 | 30.85 | 30.32 | 30.34 | 2,908,609 | -0.66(-2.13%) |
Apr 08, 2022 | 31.08 | 31.31 | 30.89 | 31.00 | 2,945,969 | +0.10(+0.31%) |
Apr 07, 2022 | 30.86 | 31.07 | 30.69 | 30.90 | 2,236,250 | +0.10(+0.32%) |
Apr 06, 2022 | 30.61 | 30.95 | 30.37 | 30.80 | 2,234,095 | -0.51(-1.61%) |
Apr 05, 2022 | 31.79 | 31.89 | 31.21 | 31.31 | 2,080,176 | -0.70(-2.19%) |
Apr 04, 2022 | 31.72 | 32.06 | 31.72 | 32.01 | 1,727,065 | +0.06(+0.18%) |
Apr 01, 2022 | 31.95 | 32.01 | 31.64 | 31.95 | 2,249,585 | +0.52(+1.64%) |
Mar 31, 2022 | 31.81 | 31.97 | 31.43 | 31.43 | 2,846,526 | -0.28(-0.89%) |
Mar 30, 2022 | 32.01 | 32.19 | 31.60 | 31.72 | 2,265,903 | -1.30(-3.94%) |
Mar 29, 2022 | 32.55 | 33.03 | 32.55 | 33.02 | 3,095,296 | +0.42(+1.28%) |
Mar 28, 2022 | 32.37 | 32.62 | 32.19 | 32.60 | 2,728,455 | -0.19(-0.57%) |
Mar 25, 2022 | 32.91 | 32.94 | 32.49 | 32.79 | 2,376,077 | -0.16(-0.49%) |
Mar 24, 2022 | 32.84 | 32.97 | 32.54 | 32.95 | 2,724,435 | -0.05(-0.14%) |
Mar 23, 2022 | 33.00 | 33.25 | 32.88 | 33.00 | 2,894,475 | -0.45(-1.36%) |
Mar 22, 2022 | 33.43 | 33.60 | 33.32 | 33.45 | 2,104,204 | +0.24(+0.71%) |
Mar 21, 2022 | 33.38 | 33.50 | 32.99 | 33.22 | 2,361,828 | -0.38(-1.13%) |
Mar 18, 2022 | 32.90 | 33.64 | 32.90 | 33.59 | 2,816,789 | +0.16(+0.48%) |
Mar 17, 2022 | 32.91 | 33.50 | 32.86 | 33.43 | 2,107,232 | +0.57(+1.73%) |
Mar 16, 2022 | 32.21 | 32.87 | 32.05 | 32.87 | 3,667,736 | +1.31(+4.14%) |
Mar 15, 2022 | 31.35 | 31.64 | 31.11 | 31.56 | 2,645,267 | +0.01(+0.03%) |
Mar 14, 2022 | 31.79 | 31.98 | 31.38 | 31.55 | 2,385,284 | +0.76(+2.46%) |
Mar 11, 2022 | 31.57 | 31.65 | 30.78 | 30.79 | 2,364,364 | -0.43(-1.37%) |
Mar 10, 2022 | 30.99 | 30.95 | 31.22 | 2,657,351 | -0.34(-1.08%) | |
Mar 09, 2022 | 31.34 | 31.81 | 30.89 | 31.56 | 4,092,449 | +1.31(+4.32%) |
Mar 08, 2022 | 30.06 | 30.98 | 29.67 | 30.25 | 4,147,977 | +1.35(+4.69%) |
Mar 07, 2022 | 29.71 | 29.82 | 28.82 | 28.90 | 3,857,154 | -1.12(-3.72%) |
Mar 04, 2022 | 30.11 | 30.20 | 29.71 | 30.01 | 3,436,283 | -1.33(-4.23%) |
Mar 03, 2022 | 31.90 | 31.93 | 31.29 | 31.34 | 2,504,607 | -0.27(-0.87%) |
Mar 02, 2022 | 31.43 | 31.75 | 31.20 | 31.61 | 2,946,999 | +0.44(+1.40%) |
Mar 01, 2022 | 32.20 | 32.32 | 31.04 | 31.18 | 3,227,400 | -0.73(-2.29%) |
Feb 28, 2022 | 31.57 | 32.21 | 31.55 | 31.91 | 2,729,455 | -0.06(-0.18%) |
Feb 25, 2022 | 31.34 | 31.99 | 31.50 | 31.97 | 3,849,322 | +0.62(+1.96%) |
Feb 24, 2022 | 30.07 | 31.41 | 30.02 | 31.35 | 5,428,419 | -0.01(-0.03%) |
Feb 23, 2022 | 32.30 | 32.33 | 31.31 | 31.36 | 2,117,382 | -0.64(-2.01%) |
Feb 22, 2022 | 32.01 | 32.32 | 31.68 | 32.00 | 2,022,131 | -0.53(-1.63%) |
Feb 18, 2022 | 32.53 | 0 | -0.11(-0.35%) | |||
Feb 17, 2022 | 33.06 | 33.12 | 32.62 | 32.65 | 1,737,040 | -0.82(-2.46%) |
Feb 16, 2022 | 33.04 | 33.54 | 33.02 | 33.47 | 1,600,756 | +0.36(+1.09%) |
Feb 15, 2022 | 32.98 | 33.15 | 32.87 | 33.11 | 2,118,101 | +0.95(+2.95%) |
Feb 14, 2022 | 32.07 | 32.28 | 31.83 | 32.16 | 2,274,047 | -0.35(-1.08%) |
Feb 11, 2022 | 33.29 | 33.37 | 32.39 | 32.51 | 2,852,757 | -0.82(-2.47%) |
Feb 10, 2022 | 33.43 | 33.87 | 33.23 | 33.34 | 2,424,397 | -0.59(-1.73%) |
Feb 09, 2022 | 33.94 | 33.98 | 33.80 | 33.93 | 2,340,776 | +0.82(+2.49%) |
Feb 08, 2022 | 32.98 | 33.16 | 32.78 | 33.10 | 2,148,126 | +0.24(+0.72%) |
Feb 07, 2022 | 32.79 | 33.11 | 32.72 | 32.87 | 2,298,598 | +0.61(+1.88%) |
Feb 04, 2022 | 32.38 | 32.49 | 32.04 | 32.26 | 2,918,564 | -0.23(-0.70%) |
Feb 03, 2022 | 32.52 | 32.43 | 32.49 | 1,991,133 | -1.20(-3.57%) | |
Feb 02, 2022 | 33.49 | 33.77 | 33.47 | 33.69 | 2,167,796 | +0.36(+1.08%) |