Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.01 | 31.10 | 30.17 | 30.25 | 6,395,494 | -0.67(-2.17%) |
Apr 28, 2022 | 30.57 | 31.11 | 30.42 | 30.93 | 4,871,753 | +0.55(+1.80%) |
Apr 27, 2022 | 30.47 | 30.62 | 30.11 | 30.38 | 4,609,914 | +0.04(+0.14%) |
Apr 26, 2022 | 30.54 | 30.73 | 30.31 | 30.34 | 5,043,261 | -0.27(-0.88%) |
Apr 25, 2022 | 30.50 | 30.80 | 29.93 | 30.61 | 7,757,388 | -0.49(-1.58%) |
Apr 22, 2022 | 31.90 | 32.05 | 31.04 | 31.10 | 5,590,148 | -1.01(-3.13%) |
Apr 21, 2022 | 32.54 | 32.74 | 32.08 | 32.10 | 4,319,135 | -0.36(-1.11%) |
Apr 20, 2022 | 32.31 | 32.62 | 32.21 | 32.46 | 4,004,615 | +0.28(+0.88%) |
Apr 19, 2022 | 32.00 | 32.26 | 31.90 | 32.18 | 3,216,735 | +0.16(+0.50%) |
Apr 18, 2022 | 32.11 | 32.17 | 31.92 | 32.02 | 3,910,365 | -0.02(-0.06%) |
Apr 14, 2022 | 32.10 | 32.28 | 31.97 | 32.04 | 3,617,098 | -0.11(-0.34%) |
Apr 13, 2022 | 32.10 | 32.24 | 31.92 | 32.15 | 4,665,604 | +0.17(+0.54%) |
Apr 12, 2022 | 32.14 | 32.34 | 31.96 | 31.98 | 3,849,927 | +0.02(+0.07%) |
Apr 11, 2022 | 32.31 | 32.35 | 31.84 | 31.96 | 4,834,342 | -0.42(-1.31%) |
Apr 08, 2022 | 32.01 | 32.50 | 32.01 | 32.38 | 4,900,829 | +0.40(+1.24%) |
Apr 07, 2022 | 32.26 | 32.29 | 31.59 | 31.99 | 6,840,887 | -0.28(-0.86%) |
Apr 06, 2022 | 32.33 | 32.48 | 32.11 | 32.26 | 4,559,319 | +0.02(+0.06%) |
Apr 05, 2022 | 32.44 | 32.87 | 32.24 | 32.24 | 3,866,879 | -0.08(-0.26%) |
Apr 04, 2022 | 32.27 | 32.45 | 32.15 | 32.33 | 3,688,320 | +0.16(+0.50%) |
Apr 01, 2022 | 32.04 | 32.26 | 31.92 | 32.17 | 3,793,119 | +0.21(+0.67%) |
Mar 31, 2022 | 31.99 | 32.23 | 31.92 | 31.95 | 4,894,938 | -0.18(-0.56%) |
Mar 30, 2022 | 32.12 | 32.18 | 31.92 | 32.13 | 3,814,612 | +0.15(+0.48%) |
Mar 29, 2022 | 31.61 | 32.08 | 31.52 | 31.98 | 4,352,608 | +0.13(+0.41%) |
Mar 28, 2022 | 31.81 | 31.88 | 31.53 | 31.85 | 4,101,652 | -0.29(-0.91%) |
Mar 25, 2022 | 31.48 | 32.15 | 31.48 | 32.14 | 6,272,547 | +0.66(+2.09%) |
Mar 24, 2022 | 31.40 | 31.53 | 31.31 | 31.48 | 3,617,852 | +0.24(+0.78%) |
Mar 23, 2022 | 31.48 | 31.49 | 31.23 | 31.24 | 5,019,662 | -0.10(-0.33%) |
Mar 22, 2022 | 31.47 | 31.61 | 31.20 | 31.34 | 5,074,114 | -0.03(-0.09%) |
Mar 21, 2022 | 31.20 | 31.50 | 31.13 | 31.37 | 7,603,393 | +0.28(+0.91%) |
Mar 18, 2022 | 31.08 | 31.18 | 30.80 | 31.09 | 5,166,130 | +0.06(+0.20%) |
Mar 17, 2022 | 30.69 | 31.19 | 30.68 | 31.02 | 6,021,107 | +0.51(+1.66%) |
Mar 16, 2022 | 30.58 | 30.82 | 30.14 | 30.52 | 4,980,500 | -0.03(-0.09%) |
Mar 15, 2022 | 30.07 | 30.59 | 29.89 | 30.54 | 6,033,490 | +0.10(+0.32%) |
Mar 14, 2022 | 30.78 | 30.78 | 30.18 | 30.45 | 7,640,105 | -0.37(-1.21%) |
Mar 11, 2022 | 30.78 | 31.03 | 30.69 | 30.82 | 5,684,899 | +0.01(+0.04%) |
Mar 10, 2022 | 30.70 | 30.41 | 30.81 | 6,314,985 | +0.24(+0.77%) | |
Mar 09, 2022 | 30.17 | 30.82 | 30.13 | 30.57 | 6,271,605 | +0.17(+0.55%) |
Mar 08, 2022 | 30.85 | 30.85 | 30.26 | 30.41 | 10,658,148 | -0.26(-0.86%) |
Mar 07, 2022 | 31.18 | 31.29 | 30.63 | 30.67 | 8,213,430 | -0.35(-1.14%) |
Mar 04, 2022 | 30.63 | 31.12 | 30.54 | 31.02 | 15,403,835 | +0.23(+0.74%) |
Mar 03, 2022 | 30.64 | 31.04 | 30.64 | 30.79 | 5,913,644 | +0.01(+0.05%) |
Mar 02, 2022 | 30.34 | 30.94 | 30.20 | 30.78 | 9,310,684 | +0.71(+2.35%) |
Mar 01, 2022 | 30.11 | 30.53 | 29.79 | 30.07 | 11,513,038 | +0.14(+0.46%) |
Feb 28, 2022 | 29.32 | 29.98 | 29.30 | 29.93 | 10,185,390 | +0.40(+1.36%) |
Feb 25, 2022 | 28.91 | 29.54 | 29.10 | 29.53 | 9,654,453 | +0.77(+2.68%) |
Feb 24, 2022 | 28.42 | 28.80 | 28.24 | 28.76 | 8,514,326 | -0.03(-0.12%) |
Feb 23, 2022 | 28.77 | 28.92 | 28.62 | 28.80 | 6,554,836 | +0.19(+0.65%) |
Feb 22, 2022 | 28.82 | 28.86 | 28.19 | 28.61 | 6,405,026 | +0.06(+0.22%) |
Feb 18, 2022 | 28.55 | 0 | -0.23(-0.79%) | |||
Feb 17, 2022 | 28.79 | 28.92 | 28.63 | 28.78 | 7,908,991 | -0.09(-0.31%) |
Feb 16, 2022 | 28.76 | 29.01 | 28.53 | 28.87 | 5,755,950 | +0.24(+0.82%) |
Feb 15, 2022 | 28.53 | 28.77 | 28.30 | 28.63 | 7,989,363 | -0.10(-0.36%) |
Feb 14, 2022 | 29.32 | 29.45 | 28.50 | 28.74 | 18,091,390 | -0.43(-1.46%) |
Feb 11, 2022 | 28.86 | 29.24 | 28.66 | 29.16 | 16,028,880 | +0.50(+1.75%) |
Feb 10, 2022 | 28.66 | 29.03 | 28.61 | 28.66 | 8,159,701 | -0.06(-0.21%) |
Feb 09, 2022 | 28.63 | 28.83 | 28.63 | 28.72 | 4,520,990 | +0.13(+0.47%) |
Feb 08, 2022 | 29.02 | 29.16 | 28.56 | 28.59 | 7,223,326 | -0.43(-1.48%) |
Feb 07, 2022 | 28.82 | 29.11 | 28.73 | 29.02 | 8,932,254 | +0.34(+1.19%) |
Feb 04, 2022 | 28.70 | 28.92 | 28.57 | 28.67 | 5,517,688 | -0.04(-0.14%) |
Feb 03, 2022 | 28.66 | 28.89 | 28.71 | 5,635,963 | -0.11(-0.37%) | |
Feb 02, 2022 | 28.49 | 28.91 | 28.49 | 28.82 | 6,868,974 | +0.37(+1.29%) |