Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.89 | 33.24 | 31.24 | 31.38 | 1,650,379 | -1.67(-5.06%) |
Apr 28, 2022 | 32.02 | 33.27 | 31.29 | 33.05 | 2,556,211 | +1.73(+5.53%) |
Apr 27, 2022 | 32.13 | 32.57 | 31.16 | 31.32 | 2,433,241 | -0.95(-2.94%) |
Apr 26, 2022 | 33.26 | 33.67 | 32.26 | 32.27 | 3,244,035 | -0.54(-1.65%) |
Apr 25, 2022 | 30.99 | 32.89 | 30.58 | 32.81 | 2,491,056 | +1.50(+4.79%) |
Apr 22, 2022 | 32.46 | 32.47 | 31.26 | 31.31 | 1,601,118 | -1.34(-4.09%) |
Apr 21, 2022 | 33.75 | 34.19 | 32.44 | 32.65 | 3,392,883 | -0.45(-1.37%) |
Apr 20, 2022 | 33.35 | 34.33 | 33.05 | 33.10 | 1,927,005 | +0.15(+0.44%) |
Apr 19, 2022 | 31.96 | 33.17 | 31.96 | 32.96 | 1,872,939 | +1.25(+3.94%) |
Apr 18, 2022 | 31.87 | 32.48 | 31.48 | 31.71 | 1,984,385 | -0.42(-1.30%) |
Apr 14, 2022 | 32.10 | 32.71 | 31.75 | 32.13 | 3,907,650 | +0.03(+0.09%) |
Apr 13, 2022 | 31.03 | 32.41 | 31.00 | 32.10 | 3,720,893 | +0.98(+3.14%) |
Apr 12, 2022 | 31.11 | 32.13 | 30.97 | 31.12 | 4,839,360 | +0.69(+2.26%) |
Apr 11, 2022 | 30.09 | 31.01 | 29.90 | 30.43 | 3,493,471 | +0.42(+1.39%) |
Apr 08, 2022 | 30.06 | 31.34 | 29.90 | 30.02 | 2,407,810 | -0.05(-0.16%) |
Apr 07, 2022 | 30.00 | 30.34 | 29.15 | 30.06 | 3,489,110 | +0.08(+0.26%) |
Apr 06, 2022 | 30.38 | 30.51 | 29.72 | 29.99 | 3,093,302 | -1.00(-3.22%) |
Apr 05, 2022 | 32.10 | 32.69 | 30.82 | 30.98 | 2,951,007 | -1.04(-3.23%) |
Apr 04, 2022 | 31.78 | 32.37 | 31.62 | 32.02 | 2,026,860 | +0.34(+1.07%) |
Apr 01, 2022 | 31.76 | 31.99 | 31.23 | 31.68 | 2,984,770 | +0.35(+1.11%) |
Mar 31, 2022 | 32.46 | 32.78 | 31.33 | 31.33 | 2,724,535 | -1.48(-4.51%) |
Mar 30, 2022 | 33.75 | 33.77 | 32.56 | 32.81 | 2,383,376 | -1.04(-3.06%) |
Mar 29, 2022 | 33.38 | 34.12 | 33.22 | 33.85 | 3,028,169 | +1.11(+3.40%) |
Mar 28, 2022 | 32.30 | 32.95 | 32.05 | 32.73 | 3,154,914 | +0.14(+0.42%) |
Mar 25, 2022 | 33.20 | 33.48 | 32.30 | 32.60 | 3,831,362 | -0.67(-2.01%) |
Mar 24, 2022 | 33.33 | 35.00 | 32.42 | 33.27 | 9,083,906 | -1.60(-4.58%) |
Mar 23, 2022 | 36.17 | 36.33 | 34.69 | 34.86 | 5,246,426 | -1.70(-4.66%) |
Mar 22, 2022 | 36.50 | 37.08 | 35.96 | 36.57 | 1,636,184 | +0.38(+1.04%) |
Mar 21, 2022 | 37.16 | 37.17 | 35.54 | 36.19 | 2,221,755 | -0.96(-2.58%) |
Mar 18, 2022 | 36.49 | 37.28 | 36.16 | 37.15 | 2,447,653 | +0.56(+1.53%) |
Mar 17, 2022 | 35.89 | 36.62 | 35.63 | 36.59 | 1,481,728 | +0.63(+1.75%) |
Mar 16, 2022 | 36.12 | 36.74 | 34.67 | 35.96 | 2,418,041 | +0.40(+1.12%) |
Mar 15, 2022 | 34.33 | 35.64 | 34.28 | 35.56 | 1,176,774 | +1.24(+3.61%) |
Mar 14, 2022 | 36.63 | 36.64 | 33.48 | 34.32 | 2,459,487 | -2.34(-6.39%) |
Mar 11, 2022 | 37.25 | 37.84 | 36.58 | 36.66 | 1,561,848 | -0.38(-1.02%) |
Mar 10, 2022 | 36.41 | 37.08 | 37.04 | 2,453,041 | +0.17(+0.47%) | |
Mar 09, 2022 | 36.52 | 37.45 | 36.52 | 36.87 | 1,464,040 | +0.89(+2.47%) |
Mar 08, 2022 | 35.68 | 37.63 | 35.32 | 35.98 | 1,495,159 | +0.12(+0.32%) |
Mar 07, 2022 | 37.64 | 37.99 | 35.84 | 35.86 | 1,824,076 | -1.78(-4.73%) |
Mar 04, 2022 | 37.37 | 37.68 | 36.76 | 37.64 | 1,395,201 | -0.15(-0.41%) |
Mar 03, 2022 | 39.48 | 39.51 | 37.49 | 37.80 | 1,143,827 | -1.02(-2.62%) |
Mar 02, 2022 | 38.22 | 39.22 | 37.90 | 38.81 | 2,164,756 | +1.04(+2.74%) |
Mar 01, 2022 | 37.25 | 38.29 | 36.96 | 37.78 | 2,579,381 | +0.42(+1.11%) |
Feb 28, 2022 | 36.80 | 37.54 | 36.76 | 37.36 | 1,546,663 | +0.28(+0.76%) |
Feb 25, 2022 | 35.47 | 37.16 | 36.22 | 37.08 | 1,575,269 | +1.45(+4.07%) |
Feb 24, 2022 | 33.03 | 35.79 | 32.84 | 35.63 | 2,087,234 | +1.49(+4.37%) |
Feb 23, 2022 | 35.41 | 35.51 | 33.99 | 34.14 | 1,863,132 | -1.01(-2.86%) |
Feb 22, 2022 | 36.19 | 36.56 | 34.89 | 35.14 | 2,083,651 | -1.56(-4.24%) |
Feb 18, 2022 | 36.70 | 0 | -0.07(-0.18%) | |||
Feb 17, 2022 | 37.67 | 37.96 | 36.62 | 36.77 | 1,542,112 | -1.27(-3.33%) |
Feb 16, 2022 | 37.76 | 38.29 | 37.41 | 38.04 | 1,484,152 | -0.09(-0.23%) |
Feb 15, 2022 | 38.12 | 38.53 | 37.85 | 38.12 | 1,093,839 | +0.43(+1.13%) |
Feb 14, 2022 | 37.11 | 38.21 | 37.11 | 37.70 | 1,359,899 | +0.37(+0.98%) |
Feb 11, 2022 | 37.92 | 38.32 | 37.03 | 37.33 | 1,482,924 | -0.19(-0.52%) |
Feb 10, 2022 | 38.67 | 39.42 | 37.26 | 37.52 | 2,223,961 | -2.24(-5.62%) |
Feb 09, 2022 | 38.80 | 39.93 | 38.80 | 39.76 | 1,484,758 | +1.17(+3.03%) |
Feb 08, 2022 | 37.95 | 38.58 | 37.66 | 38.59 | 1,873,971 | +0.66(+1.73%) |
Feb 07, 2022 | 37.91 | 38.51 | 37.55 | 37.93 | 1,828,942 | +0.37(+0.98%) |
Feb 04, 2022 | 40.05 | 40.21 | 37.51 | 37.56 | 2,672,523 | -2.85(-7.06%) |
Feb 03, 2022 | 40.58 | 40.42 | 951,781 | -0.88(-2.13%) | ||
Feb 02, 2022 | 40.26 | 41.47 | 39.96 | 41.30 | 1,541,761 | +1.31(+3.27%) |